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 |
|---|---|---|---|---|---|---|---|
| 2000/05/17 | 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 |
| 2000/04/17 | 3,299.8 | 3,564.2 | 3,005.3 | 3,299.8 | -6 | -0.2% | 33,275 |
| 2000/04/14 | 3,480.1 | 3,480.1 | 3,275.7 | 3,305.8 | -180.3 | -5.2% | 66,716 |
| 2000/04/13 | 3,606.3 | 3,636.4 | 3,426 | 3,486.1 | -168.3 | -4.6% | 46,252 |
| 2000/04/12 | 3,726.5 | 3,726.5 | 3,606.3 | 3,654.4 | -60.1 | -1.6% | 31,611 |
| 2000/04/11 | 3,606.3 | 3,720.5 | 3,606.3 | 3,714.5 | +120.2 | +3.3% | 41,760 |
| 2000/04/10 | 3,606.3 | 3,672.4 | 3,588.3 | 3,594.3 | -132.2 | -3.5% | 138,757 |
| 2000/04/07 | 3,606.3 | 3,726.5 | 3,606.3 | 3,726.5 | +120.2 | +3.3% | 90,841 |
| 2000/04/06 | 3,606.3 | 3,606.3 | 3,564.2 | 3,606.3 | +24 | +0.7% | 30,613 |
| 2000/04/05 | 3,516.2 | 3,606.3 | 3,516.2 | 3,582.3 | +12.1 | +0.3% | 49,913 |
| 2000/04/04 | 3,666.4 | 3,666.4 | 3,468.1 | 3,570.2 | -336.6 | -8.6% | 54,405 |
| 2000/04/03 | 3,395.9 | 3,906.8 | 3,395.9 | 3,906.8 | +510.9 | +15% | 77,198 |
| 2000/03/31 | 3,395.9 | 3,576.3 | 3,275.7 | 3,395.9 | +120.2 | +3.7% | 2,662 |
| 2000/03/30 | 3,402 | 3,480.1 | 3,275.7 | 3,275.7 | -330.6 | -9.2% | 8,319 |
| 2000/03/29 | 3,305.8 | 3,606.3 | 3,305.8 | 3,606.3 | +300.5 | +9.1% | 30,447 |
| 2000/03/28 | 3,335.8 | 3,335.8 | 3,305.8 | 3,305.8 | -18 | -0.5% | 10,648 |
| 2000/03/27 | 3,215.6 | 3,335.8 | 3,143.5 | 3,323.8 | +144.2 | +4.5% | 55,569 |
| 2000/03/24 | 3,167.5 | 3,179.6 | 3,137.5 | 3,179.6 | +42.1 | +1.3% | 47,583 |
| 2000/03/23 | 3,179.6 | 3,179.6 | 3,131.5 | 3,137.5 | -42.1 | -1.3% | 31,611 |
| 2000/03/22 | 3,185.6 | 3,209.6 | 3,131.5 | 3,179.6 | +84.2 | +2.7% | 28,617 |
| 2000/03/21 | 3,125.5 | 3,239.7 | 3,095.4 | 3,095.4 | -30.1 | -1% | 98,993 |
| 2000/03/17 | 3,125.5 | 3,155.5 | 3,125.5 | 3,125.5 | ±0 | ±0% | 39,930 |
| 2000/03/16 | 3,125.5 | 3,215.6 | 3,005.3 | 3,125.5 | +120.2 | +4% | 37,102 |
| 2000/03/15 | 3,215.6 | 3,215.6 | 3,005.3 | 3,005.3 | -168.3 | -5.3% | 61,559 |
| 2000/03/14 | 3,173.6 | 3,215.6 | 3,155.5 | 3,173.6 | ±0 | ±0% | 69,378 |
| 2000/03/13 | 3,161.5 | 3,245.7 | 3,125.5 | 3,173.6 | +6.1 | +0.2% | 27,785 |
| 2000/03/10 | 3,113.4 | 3,179.6 | 3,083.4 | 3,167.5 | +96.1 | +3.1% | 5,823 |
| 2000/03/09 | 3,239.7 | 3,239.7 | 3,065.4 | 3,071.4 | -174.3 | -5.4% | 39,431 |
| 2000/03/08 | 3,305.8 | 3,305.8 | 3,131.5 | 3,245.7 | ±0 | ±0% | 47,750 |
| 2000/03/07 | 3,185.6 | 3,245.7 | 3,125.5 | 3,245.7 | -6 | -0.2% | 17,969 |
| 2000/03/06 | 3,426 | 3,426 | 3,251.7 | 3,251.7 | -234.4 | -6.7% | 25,289 |
| 2000/03/03 | 3,365.9 | 3,486.1 | 3,365.9 | 3,486.1 | ±0 | ±0% | 19,300 |
6101～
6150
件表示中 / 6928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 | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50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 |
| 宝ＨＤ | 110,700円 | +6.7% | -4.4% | 2.80% | 13.59倍 | 0.89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 | 238,500円 | +6.4% | +3.1% | 2.52% | 12.26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 | 239,800円 | +4.1% | +2.1% | 4.17% | 11.90倍 | 0.67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 |
| ニップン | 211,600円 | +2.9% | -3.4% | 3.12% | 6.88倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
