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 |
|---|---|---|---|---|---|---|---|
| 2000/12/07 | 4,033.1 | 4,046.3 | 4,019.8 | 4,033.1 | -99.1 | -2.4% | 7,411 |
| 2000/12/06 | 4,205 | 4,205 | 4,119 | 4,132.2 | -72.8 | -1.7% | 9,378 |
| 2000/12/05 | 4,026.4 | 4,231.4 | 4,026.4 | 4,205 | +178.6 | +4.4% | 22,385 |
| 2000/12/04 | 4,033.1 | 4,158.7 | 3,966.9 | 4,026.4 | -86 | -2.1% | 30,250 |
| 2000/12/01 | 4,099.2 | 4,198.3 | 4,033.1 | 4,112.4 | -85.9 | -2% | 14,823 |
| 2000/11/30 | 3,986.8 | 4,198.3 | 3,980.2 | 4,198.3 | -119.1 | -2.8% | 52,484 |
| 2000/11/29 | 4,330.6 | 4,396.7 | 4,264.5 | 4,317.4 | +52.9 | +1.2% | 40,384 |
| 2000/11/28 | 4,290.9 | 4,304.1 | 4,198.3 | 4,264.5 | +66.2 | +1.6% | 43,409 |
| 2000/11/27 | 4,132.2 | 4,231.4 | 4,132.2 | 4,198.3 | +264.4 | +6.7% | 38,418 |
| 2000/11/24 | 4,178.5 | 4,185.1 | 3,834.7 | 3,933.9 | -244.6 | -5.9% | 43,106 |
| 2000/11/22 | 4,099.2 | 4,244.6 | 4,099.2 | 4,178.5 | -251.3 | -5.7% | 62,618 |
| 2000/11/21 | 4,429.8 | 4,495.9 | 4,429.8 | 4,429.8 | ±0 | ±0% | 21,780 |
| 2000/11/20 | 4,522.3 | 4,522.3 | 4,357 | 4,429.8 | +66.2 | +1.5% | 16,184 |
| 2000/11/17 | 4,495.9 | 4,562 | 4,363.6 | 4,363.6 | -165.3 | -3.6% | 40,686 |
| 2000/11/16 | 4,542.1 | 4,542.1 | 4,528.9 | 4,528.9 | -6.6 | -0.1% | 16,033 |
| 2000/11/15 | 4,595 | 4,595 | 4,528.9 | 4,535.5 | +6.6 | +0.1% | 10,285 |
| 2000/11/14 | 4,621.5 | 4,628.1 | 4,495.9 | 4,528.9 | -105.8 | -2.3% | 23,444 |
| 2000/11/13 | 4,462.8 | 4,714 | 4,462.8 | 4,634.7 | +191.7 | +4.3% | 10,588 |
| 2000/11/10 | 4,628.1 | 4,628.1 | 4,436.4 | 4,443 | -257.8 | -5.5% | 41,594 |
| 2000/11/09 | 4,621.5 | 4,753.7 | 4,621.5 | 4,700.8 | -52.9 | -1.1% | 5,143 |
| 2000/11/08 | 4,634.7 | 4,760.3 | 4,595 | 4,753.7 | +112.4 | +2.4% | 30,855 |
| 2000/11/07 | 4,608.3 | 4,647.9 | 4,562 | 4,641.3 | ±0 | ±0% | 21,780 |
| 2000/11/06 | 4,628.1 | 4,661.2 | 4,628.1 | 4,641.3 | -19.9 | -0.4% | 14,066 |
| 2000/11/02 | 4,661.2 | 4,674.4 | 4,634.7 | 4,661.2 | ±0 | ±0% | 29,494 |
| 2000/11/01 | 4,595 | 4,674.4 | 4,595 | 4,661.2 | +66.2 | +1.4% | 15,428 |
| 2000/10/31 | 4,601.7 | 4,674.4 | 4,595 | 4,595 | -26.5 | -0.6% | 19,360 |
| 2000/10/30 | 4,687.6 | 4,687.6 | 4,562 | 4,621.5 | -198.3 | -4.1% | 17,394 |
| 2000/10/27 | 4,826.4 | 4,826.4 | 4,819.8 | 4,819.8 | -72.8 | -1.5% | 3,781 |
| 2000/10/26 | 4,647.9 | 4,892.6 | 4,621.5 | 4,892.6 | +46.3 | +1% | 11,344 |
| 2000/10/25 | 4,674.4 | 4,892.6 | 4,674.4 | 4,846.3 | +171.9 | +3.7% | 19,965 |
| 2000/10/24 | 4,727.3 | 4,727.3 | 4,634.7 | 4,674.4 | -211.6 | -4.3% | 4,235 |
| 2000/10/23 | 4,826.4 | 4,892.6 | 4,826.4 | 4,886 | +59.6 | +1.2% | 21,931 |
| 2000/10/20 | 4,760.3 | 4,826.4 | 4,747.1 | 4,826.4 | +132.2 | +2.8% | 29,040 |
| 2000/10/19 | 4,562 | 4,694.2 | 4,555.4 | 4,694.2 | +85.9 | +1.9% | 42,653 |
| 2000/10/18 | 4,595 | 4,628.1 | 4,588.4 | 4,608.3 | +13.3 | +0.3% | 26,318 |
| 2000/10/17 | 4,766.9 | 4,766.9 | 4,595 | 4,595 | -171.9 | -3.6% | 33,426 |
| 2000/10/16 | 4,852.9 | 4,852.9 | 4,766.9 | 4,766.9 | -112.4 | -2.3% | 6,958 |
| 2000/10/13 | 4,760.3 | 4,879.3 | 4,753.7 | 4,879.3 | +119 | +2.5% | 29,645 |
| 2000/10/12 | 4,694.2 | 4,793.4 | 4,628.1 | 4,760.3 | +13.2 | +0.3% | 17,091 |
| 2000/10/11 | 4,892.6 | 4,892.6 | 4,681 | 4,747.1 | -211.6 | -4.3% | 13,613 |
| 2000/10/10 | 4,985.1 | 4,985.1 | 4,925.6 | 4,958.7 | -33 | -0.7% | 3,781 |
| 2000/10/06 | 4,991.7 | 4,991.7 | 4,952.1 | 4,991.7 | +13.2 | +0.3% | 9,983 |
| 2000/10/05 | 4,938.8 | 4,978.5 | 4,925.6 | 4,978.5 | +46.3 | +0.9% | 12,100 |
| 2000/10/04 | 4,978.5 | 4,978.5 | 4,905.8 | 4,932.2 | +6.6 | +0.1% | 25,561 |
| 2000/10/03 | 4,892.6 | 4,945.5 | 4,892.6 | 4,925.6 | +85.9 | +1.8% | 46,131 |
| 2000/10/02 | 4,502.5 | 4,892.6 | 4,502.5 | 4,839.7 | +138.9 | +3% | 22,083 |
| 2000/09/29 | 4,925.6 | 4,925.6 | 4,700.8 | 4,700.8 | +138.8 | +3% | 32,065 |
| 2000/09/28 | 4,495.9 | 4,562 | 4,495.9 | 4,562 | +59.5 | +1.3% | 34,334 |
| 2000/09/27 | 4,244.6 | 4,502.5 | 4,244.6 | 4,502.5 | ±0 | ±0% | 31,914 |
| 2000/09/26 | 4,667.8 | 4,667.8 | 4,495.9 | 4,502.5 | +24.7 | +0.6% | 17,394 |
6001～
6050
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72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
