アリアケジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 4,905 | 4,920 | 4,880 | 4,900 | +20 | +0.4% | 58,400 |
| 2023/03/03 | 4,840 | 4,905 | 4,840 | 4,880 | +80 | +1.7% | 75,800 |
| 2023/03/02 | 4,770 | 4,800 | 4,740 | 4,800 | +75 | +1.6% | 42,500 |
| 2023/03/01 | 4,735 | 4,755 | 4,690 | 4,725 | -45 | -0.9% | 54,400 |
| 2023/02/28 | 4,825 | 4,825 | 4,765 | 4,770 | -55 | -1.1% | 47,900 |
| 2023/02/27 | 4,825 | 4,840 | 4,785 | 4,825 | ±0 | ±0% | 48,400 |
| 2023/02/24 | 4,760 | 4,825 | 4,740 | 4,825 | +55 | +1.2% | 51,400 |
| 2023/02/22 | 4,860 | 4,865 | 4,720 | 4,770 | -100 | -2.1% | 140,200 |
| 2023/02/21 | 4,855 | 4,900 | 4,830 | 4,870 | -15 | -0.3% | 62,200 |
| 2023/02/20 | 4,805 | 4,905 | 4,800 | 4,885 | +85 | +1.8% | 89,500 |
| 2023/02/17 | 4,690 | 4,835 | 4,690 | 4,800 | +110 | +2.3% | 115,200 |
| 2023/02/16 | 4,685 | 4,725 | 4,670 | 4,690 | +35 | +0.8% | 52,800 |
| 2023/02/15 | 4,680 | 4,725 | 4,650 | 4,655 | -25 | -0.5% | 62,600 |
| 2023/02/14 | 4,645 | 4,700 | 4,635 | 4,680 | +80 | +1.7% | 46,800 |
| 2023/02/13 | 4,705 | 4,715 | 4,555 | 4,600 | -140 | -3% | 43,500 |
| 2023/02/10 | 4,615 | 4,790 | 4,605 | 4,740 | +75 | +1.6% | 108,200 |
| 2023/02/09 | 4,480 | 4,710 | 4,465 | 4,665 | +250 | +5.7% | 211,000 |
| 2023/02/08 | 4,435 | 4,450 | 4,410 | 4,415 | -30 | -0.7% | 38,200 |
| 2023/02/07 | 4,455 | 4,505 | 4,440 | 4,445 | +20 | +0.5% | 48,300 |
| 2023/02/06 | 4,355 | 4,435 | 4,345 | 4,425 | +100 | +2.3% | 56,100 |
| 2023/02/03 | 4,350 | 4,350 | 4,310 | 4,325 | -45 | -1% | 44,500 |
| 2023/02/02 | 4,385 | 4,410 | 4,355 | 4,370 | +15 | +0.3% | 49,300 |
| 2023/02/01 | 4,410 | 4,430 | 4,345 | 4,355 | -20 | -0.5% | 49,900 |
| 2023/01/31 | 4,320 | 4,400 | 4,320 | 4,375 | +65 | +1.5% | 67,400 |
| 2023/01/30 | 4,290 | 4,325 | 4,250 | 4,310 | +20 | +0.5% | 65,700 |
| 2023/01/27 | 4,255 | 4,305 | 4,250 | 4,290 | +20 | +0.5% | 39,400 |
| 2023/01/26 | 4,250 | 4,320 | 4,250 | 4,270 | +30 | +0.7% | 54,400 |
| 2023/01/25 | 4,220 | 4,260 | 4,205 | 4,240 | -10 | -0.2% | 56,600 |
| 2023/01/24 | 4,255 | 4,275 | 4,240 | 4,250 | +30 | +0.7% | 51,500 |
| 2023/01/23 | 4,190 | 4,240 | 4,185 | 4,220 | +50 | +1.2% | 38,100 |
| 2023/01/20 | 4,170 | 4,205 | 4,160 | 4,170 | -20 | -0.5% | 42,200 |
| 2023/01/19 | 4,250 | 4,250 | 4,180 | 4,190 | -105 | -2.4% | 45,400 |
| 2023/01/18 | 4,255 | 4,305 | 4,220 | 4,295 | +75 | +1.8% | 71,800 |
| 2023/01/17 | 4,200 | 4,240 | 4,175 | 4,220 | +5 | +0.1% | 44,000 |
| 2023/01/16 | 4,200 | 4,235 | 4,185 | 4,215 | +5 | +0.1% | 59,700 |
| 2023/01/13 | 4,320 | 4,350 | 4,200 | 4,210 | -135 | -3.1% | 79,900 |
| 2023/01/12 | 4,335 | 4,365 | 4,305 | 4,345 | +15 | +0.3% | 63,200 |
| 2023/01/11 | 4,310 | 4,385 | 4,300 | 4,330 | +45 | +1.1% | 109,800 |
| 2023/01/10 | 4,260 | 4,300 | 4,230 | 4,285 | +45 | +1.1% | 68,100 |
| 2023/01/06 | 4,180 | 4,265 | 4,175 | 4,240 | +50 | +1.2% | 93,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,130 | 4,190 | -45 | -1.1% | 90,000 |
| 2023/01/04 | 4,370 | 4,370 | 4,235 | 4,235 | -130 | -3% | 70,200 |
| 2022/12/30 | 4,425 | 4,445 | 4,360 | 4,365 | -40 | -0.9% | 39,500 |
| 2022/12/29 | 4,450 | 4,450 | 4,350 | 4,405 | -15 | -0.3% | 34,600 |
| 2022/12/28 | 4,420 | 4,430 | 4,400 | 4,420 | +20 | +0.5% | 49,500 |
| 2022/12/27 | 4,415 | 4,420 | 4,385 | 4,400 | +10 | +0.2% | 46,300 |
| 2022/12/26 | 4,420 | 4,430 | 4,345 | 4,390 | -10 | -0.2% | 54,000 |
| 2022/12/23 | 4,405 | 4,435 | 4,380 | 4,400 | -40 | -0.9% | 71,700 |
| 2022/12/22 | 4,465 | 4,475 | 4,415 | 4,440 | +15 | +0.3% | 61,200 |
| 2022/12/21 | 4,470 | 4,475 | 4,390 | 4,425 | -50 | -1.1% | 61,600 |
551～
600
件表示中 / 6967件
類似銘柄と比較する
現在ご覧いただいている「アリアケ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アリアケ | 653,000円 | +2.6% | +7.5% | 1.99% | 23.90倍 | 1.64倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 不二製油 | 292,800円 | +19.2% | - | 1.78% | 15.26倍 | 1.20倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 236,400円 | +4.8% | -2.7% | 2.75% | 11.16倍 | 1.52倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 271,500円 | +3.9% | +1.7% | 3.68% | 5.74倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
