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 |
|---|---|---|---|---|---|---|---|
| 2000/06/29 | 3,906.8 | 3,966.9 | 3,900.8 | 3,936.9 | +36.1 | +0.9% | 84,019 |
| 2000/06/28 | 3,966.9 | 3,966.9 | 3,876.8 | 3,900.8 | -96.2 | -2.4% | 81,191 |
| 2000/06/27 | 4,147.3 | 4,147.3 | 3,966.9 | 3,997 | -150.3 | -3.6% | 41,095 |
| 2000/06/26 | 4,201.4 | 4,201.4 | 4,021 | 4,147.3 | +102.2 | +2.5% | 23,126 |
| 2000/06/23 | 3,894.8 | 4,045.1 | 3,858.8 | 4,045.1 | +138.3 | +3.5% | 20,797 |
| 2000/06/22 | 3,906.8 | 3,960.9 | 3,864.8 | 3,906.8 | +36 | +0.9% | 16,138 |
| 2000/06/21 | 3,846.7 | 3,900.8 | 3,840.7 | 3,870.8 | +54.1 | +1.4% | 62,391 |
| 2000/06/20 | 3,906.8 | 3,960.9 | 3,816.7 | 3,816.7 | -90.1 | -2.3% | 56,734 |
| 2000/06/19 | 4,027 | 4,027 | 3,894.8 | 3,906.8 | -60.1 | -1.5% | 29,282 |
| 2000/06/16 | 4,147.3 | 4,177.3 | 3,966.9 | 3,966.9 | -60.1 | -1.5% | 11,813 |
| 2000/06/15 | 4,033.1 | 4,081.1 | 3,966.9 | 4,027 | +114.2 | +2.9% | 12,145 |
| 2000/06/14 | 4,177.3 | 4,177.3 | 3,912.8 | 3,912.8 | -270.5 | -6.5% | 22,960 |
| 2000/06/13 | 4,297.5 | 4,297.5 | 4,117.2 | 4,183.3 | -144.3 | -3.3% | 39,265 |
| 2000/06/12 | 4,273.5 | 4,333.6 | 4,267.5 | 4,327.6 | +6 | +0.1% | 28,117 |
| 2000/06/09 | 4,207.4 | 4,327.6 | 4,099.2 | 4,321.6 | +132.3 | +3.2% | 40,596 |
| 2000/06/08 | 4,207.4 | 4,255.4 | 4,147.3 | 4,189.3 | -18.1 | -0.4% | 80,858 |
| 2000/06/07 | 4,327.6 | 4,327.6 | 4,201.4 | 4,207.4 | -138.2 | -3.2% | 43,258 |
| 2000/06/06 | 4,297.5 | 4,357.6 | 4,267.5 | 4,345.6 | +108.2 | +2.6% | 22,793 |
| 2000/06/05 | 4,327.6 | 4,327.6 | 4,147.3 | 4,237.4 | +30 | +0.7% | 23,625 |
| 2000/06/02 | 4,201.4 | 4,273.5 | 4,183.3 | 4,207.4 | +66.2 | +1.6% | 50,079 |
| 2000/06/01 | 4,147.3 | 4,147.3 | 4,015 | 4,141.2 | -18.1 | -0.4% | 73,538 |
| 2000/05/31 | 4,357.6 | 4,357.6 | 4,147.3 | 4,159.3 | -48.1 | -1.1% | 31,112 |
| 2000/05/30 | 4,147.3 | 4,243.4 | 4,129.2 | 4,207.4 | ±0 | ±0% | 35,771 |
| 2000/05/29 | 4,333.6 | 4,333.6 | 4,207.4 | 4,207.4 | +234.4 | +5.9% | 47,916 |
| 2000/05/26 | 4,051.1 | 4,147.3 | 3,966.9 | 3,973 | -204.3 | -4.9% | 44,921 |
| 2000/05/25 | 4,327.6 | 4,417.7 | 4,135.2 | 4,177.3 | -36.1 | -0.9% | 121,454 |
| 2000/05/24 | 4,045.1 | 4,237.4 | 4,021 | 4,213.4 | +162.3 | +4% | 54,072 |
| 2000/05/23 | 4,081.1 | 4,141.2 | 4,051.1 | 4,051.1 | -210.4 | -4.9% | 65,718 |
| 2000/05/22 | 4,333.6 | 4,333.6 | 4,147.3 | 4,261.5 | -72.1 | -1.7% | 41,261 |
| 2000/05/19 | 4,087.2 | 4,387.7 | 4,087.2 | 4,333.6 | +90.2 | +2.1% | 30,946 |
| 2000/05/18 | 4,285.5 | 4,297.5 | 4,201.4 | 4,243.4 | -162.3 | -3.7% | 41,760 |
| 2000/05/17 | 4,207.4 | 4,459.8 | 4,189.3 | 4,405.7 | +150.3 | +3.5% | 185,175 |
| 2000/05/16 | 4,021 | 4,267.5 | 3,997 | 4,255.4 | +228.4 | +5.7% | 131,769 |
| 2000/05/15 | 4,045.1 | 4,045.1 | 3,924.9 | 4,027 | +42 | +1.1% | 82,189 |
| 2000/05/12 | 3,786.6 | 3,997 | 3,768.6 | 3,985 | +78.2 | +2% | 54,737 |
| 2000/05/11 | 3,792.6 | 3,966.9 | 3,726.5 | 3,906.8 | ±0 | ±0% | 45,753 |
| 2000/05/10 | 3,786.6 | 3,906.8 | 3,780.6 | 3,906.8 | +126.2 | +3.3% | 42,259 |
| 2000/05/09 | 3,774.6 | 3,816.7 | 3,696.5 | 3,780.6 | ±0 | ±0% | 50,911 |
| 2000/05/08 | 3,834.7 | 3,834.7 | 3,756.6 | 3,780.6 | +48.1 | +1.3% | 23,459 |
| 2000/05/02 | 3,726.5 | 3,744.6 | 3,702.5 | 3,732.5 | +36 | +1% | 36,603 |
| 2000/05/01 | 3,726.5 | 3,726.5 | 3,426 | 3,696.5 | +90.2 | +2.5% | 16,970 |
| 2000/04/28 | 3,726.5 | 3,786.6 | 3,606.3 | 3,606.3 | ±0 | ±0% | 52,408 |
| 2000/04/27 | 3,606.3 | 3,606.3 | 3,371.9 | 3,606.3 | +108.2 | +3.1% | 26,786 |
| 2000/04/26 | 3,486.1 | 3,546.2 | 3,456 | 3,498.1 | ±0 | ±0% | 34,939 |
| 2000/04/25 | 3,576.3 | 3,606.3 | 3,486.1 | 3,498.1 | +42.1 | +1.2% | 30,114 |
| 2000/04/24 | 3,227.6 | 3,456 | 3,215.6 | 3,456 | -60.2 | -1.7% | 43,091 |
| 2000/04/21 | 3,389.9 | 3,516.2 | 3,215.6 | 3,516.2 | -114.2 | -3.1% | 47,750 |
| 2000/04/20 | 3,486.1 | 3,636.4 | 3,486.1 | 3,630.4 | +426.8 | +13.3% | 43,091 |
| 2000/04/19 | 3,161.5 | 3,203.6 | 3,095.4 | 3,203.6 | -60.1 | -1.8% | 95,333 |
| 2000/04/18 | 3,480.1 | 3,480.1 | 3,065.4 | 3,263.7 | -36.1 | -1.1% | 43,757 |
5951～
6000
件表示中 / 6809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 | 547,000円 | +4.7% | +6.4% | 2.01% | 22.33倍 | 1.46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 |
| 雪印メグ | 273,600円 | +4.1% | +2.1% | 3.65% | 13.59倍 | 0.80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 |
| 日清オイリオ | 539,000円 | +4.2% | -0.2% | 3.34% | 12.05倍 | 0.96倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| ニップン | 224,900円 | +2.9% | -3.4% | 2.93% | 7.31倍 | 0.78倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| プリマハム | 234,200円 | +4.8% | +31.9% | 3.42% | 11.77倍 | 0.99倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
