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 |
|---|---|---|---|---|---|---|---|
| 2000/05/01 | 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 |
| 2000/03/02 | 3,510.1 | 3,510.1 | 3,456 | 3,486.1 | +6 | +0.2% | 41,760 |
| 2000/03/01 | 3,365.9 | 3,480.1 | 3,365.9 | 3,480.1 | +144.3 | +4.3% | 12,312 |
| 2000/02/29 | 3,426 | 3,426 | 3,305.8 | 3,335.8 | +78.1 | +2.4% | 10,149 |
| 2000/02/28 | 3,251.7 | 3,257.7 | 3,239.7 | 3,257.7 | -54.1 | -1.6% | 8,818 |
| 2000/02/25 | 3,341.8 | 3,426 | 3,305.8 | 3,311.8 | +30.1 | +0.9% | 30,946 |
| 2000/02/24 | 3,275.7 | 3,317.8 | 3,185.6 | 3,281.7 | +186.3 | +6% | 16,471 |
| 2000/02/23 | 3,365.9 | 3,365.9 | 2,975.2 | 3,095.4 | -300.5 | -8.8% | 35,604 |
| 2000/02/22 | 3,474.1 | 3,474.1 | 3,395.9 | 3,395.9 | -36.1 | -1.1% | 9,483 |
| 2000/02/21 | 3,450 | 3,450 | 3,408 | 3,432 | +42.1 | +1.2% | 23,459 |
6151～
6200
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
