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 |
|---|---|---|---|---|---|---|---|
| 2000/03/02 | 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 |
| 2000/02/18 | 3,480.1 | 3,480.1 | 3,347.9 | 3,389.9 | +66.1 | +2% | 27,951 |
| 2000/02/17 | 3,426 | 3,426 | 3,323.8 | 3,323.8 | +78.1 | +2.4% | 13,809 |
| 2000/02/16 | 3,323.8 | 3,480.1 | 3,245.7 | 3,245.7 | -78.1 | -2.3% | 22,128 |
| 2000/02/15 | 3,311.8 | 3,353.9 | 3,191.6 | 3,323.8 | -162.3 | -4.7% | 104,317 |
| 2000/02/14 | 3,426 | 3,486.1 | 3,365.9 | 3,486.1 | +60.1 | +1.8% | 94,168 |
| 2000/02/10 | 3,432 | 3,570.2 | 3,191.6 | 3,426 | -6 | -0.2% | 86,515 |
| 2000/02/09 | 3,402 | 3,492.1 | 3,389.9 | 3,432 | +30 | +0.9% | 38,100 |
| 2000/02/08 | 3,486.1 | 3,552.2 | 3,402 | 3,402 | -24 | -0.7% | 14,142 |
| 2000/02/07 | 3,432 | 3,516.2 | 3,426 | 3,426 | -180.3 | -5% | 52,075 |
| 2000/02/04 | 3,606.3 | 3,606.3 | 3,576.3 | 3,606.3 | ±0 | ±0% | 23,293 |
| 2000/02/03 | 3,696.5 | 3,696.5 | 3,606.3 | 3,606.3 | -120.2 | -3.2% | 30,447 |
| 2000/02/02 | 3,786.6 | 3,786.6 | 3,726.5 | 3,726.5 | -60.1 | -1.6% | 27,452 |
| 2000/02/01 | 3,840.7 | 3,840.7 | 3,666.4 | 3,786.6 | -60.1 | -1.6% | 45,587 |
| 2000/01/31 | 3,726.5 | 3,846.7 | 3,714.5 | 3,846.7 | +120.2 | +3.2% | 11,147 |
| 2000/01/28 | 3,726.5 | 3,786.6 | 3,714.5 | 3,726.5 | +60.1 | +1.6% | 45,920 |
| 2000/01/27 | 3,846.7 | 3,846.7 | 3,666.4 | 3,666.4 | -156.3 | -4.1% | 37,601 |
| 2000/01/26 | 3,906.8 | 3,906.8 | 3,822.7 | 3,822.7 | -114.2 | -2.9% | 105,815 |
| 2000/01/25 | 3,912.8 | 3,966.9 | 3,870.8 | 3,936.9 | +30.1 | +0.8% | 67,216 |
| 2000/01/24 | 4,015 | 4,015 | 3,720.5 | 3,906.8 | ±0 | ±0% | 100,158 |
| 2000/01/21 | 3,906.8 | 3,918.9 | 3,660.4 | 3,906.8 | -12.1 | -0.3% | 96,664 |
| 2000/01/20 | 3,894.8 | 3,966.9 | 3,840.7 | 3,918.9 | +108.2 | +2.8% | 183,345 |
| 2000/01/19 | 3,492.1 | 3,810.7 | 3,486.1 | 3,810.7 | +378.7 | +11% | 125,613 |
| 2000/01/18 | 3,365.9 | 3,576.3 | 3,365.9 | 3,432 | +66.1 | +2% | 33,774 |
| 2000/01/17 | 3,311.8 | 3,365.9 | 3,305.8 | 3,365.9 | -120.2 | -3.4% | 76,366 |
| 2000/01/14 | 3,377.9 | 3,486.1 | 3,377.9 | 3,486.1 | +108.2 | +3.2% | 58,730 |
| 2000/01/13 | 3,371.9 | 3,383.9 | 3,359.9 | 3,377.9 | -54.1 | -1.6% | 26,953 |
| 2000/01/12 | 3,305.8 | 3,516.2 | 3,245.7 | 3,432 | +126.2 | +3.8% | 79,195 |
| 2000/01/11 | 3,125.5 | 3,305.8 | 3,125.5 | 3,305.8 | +240.4 | +7.8% | 16,471 |
| 2000/01/07 | 3,011.3 | 3,071.4 | 2,951.2 | 3,065.4 | -60.1 | -1.9% | 52,575 |
| 2000/01/06 | 3,245.7 | 3,245.7 | 3,101.4 | 3,125.5 | -60.1 | -1.9% | 22,793 |
| 2000/01/05 | 3,155.5 | 3,275.7 | 3,083.4 | 3,185.6 | -270.4 | -7.8% | 14,974 |
| 2000/01/04 | 3,492.1 | 3,492.1 | 3,456 | 3,456 | -24.1 | -0.7% | 2,995 |
| 1999/12/30 | 3,480.1 | 3,480.1 | 3,438 | 3,480.1 | +114.2 | +3.4% | 2,995 |
| 1999/12/29 | 3,305.8 | 3,395.9 | 3,305.8 | 3,365.9 | +60.1 | +1.8% | 7,321 |
| 1999/12/28 | 3,480.1 | 3,480.1 | 3,263.7 | 3,305.8 | -60.1 | -1.8% | 4,492 |
| 1999/12/27 | 3,335.8 | 3,408 | 3,299.8 | 3,365.9 | +66.1 | +2% | 8,984 |
| 1999/12/24 | 3,305.8 | 3,335.8 | 3,155.5 | 3,299.8 | -6 | -0.2% | 89,843 |
| 1999/12/22 | 3,426 | 3,426 | 3,245.7 | 3,305.8 | -60.1 | -1.8% | 31,445 |
| 1999/12/21 | 3,486.1 | 3,600.3 | 3,335.8 | 3,365.9 | -120.2 | -3.4% | 54,072 |
| 1999/12/20 | 3,311.8 | 3,576.3 | 3,311.8 | 3,486.1 | +234.4 | +7.2% | 79,694 |
| 1999/12/17 | 3,486.1 | 3,606.3 | 3,251.7 | 3,251.7 | -240.4 | -6.9% | 150,736 |
6151～
6200
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
