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 |
|---|---|---|---|---|---|---|---|
| 1999/06/24 | 2,535.3 | 2,540.8 | 2,524.4 | 2,529.9 | -10.9 | -0.4% | 49,413 |
| 1999/06/23 | 2,524.4 | 2,568.1 | 2,513.5 | 2,540.8 | +27.3 | +1.1% | 86,748 |
| 1999/06/22 | 2,486.2 | 2,529.9 | 2,486.2 | 2,513.5 | +16.4 | +0.7% | 47,217 |
| 1999/06/21 | 2,529.9 | 2,529.9 | 2,497.1 | 2,497.1 | -32.8 | -1.3% | 48,864 |
| 1999/06/18 | 2,595.5 | 2,595.5 | 2,502.6 | 2,529.9 | -65.6 | -2.5% | 97,180 |
| 1999/06/17 | 2,546.3 | 2,595.5 | 2,546.3 | 2,595.5 | -81.9 | -3.1% | 53,989 |
| 1999/06/16 | 2,595.5 | 2,677.4 | 2,513.5 | 2,677.4 | +114.7 | +4.5% | 66,983 |
| 1999/06/15 | 2,562.7 | 2,573.6 | 2,540.8 | 2,562.7 | -32.8 | -1.3% | 16,837 |
| 1999/06/14 | 2,644.6 | 2,644.6 | 2,595.5 | 2,595.5 | -32.7 | -1.2% | 16,105 |
| 1999/06/11 | 2,562.7 | 2,655.6 | 2,557.2 | 2,628.2 | +10.9 | +0.4% | 94,251 |
| 1999/06/10 | 2,622.8 | 2,622.8 | 2,584.5 | 2,617.3 | +103.8 | +4.1% | 93,702 |
| 1999/06/09 | 2,464.3 | 2,535.3 | 2,458.8 | 2,513.5 | +10.9 | +0.4% | 44,838 |
| 1999/06/08 | 2,540.8 | 2,540.8 | 2,464.3 | 2,502.6 | +16.4 | +0.7% | 22,694 |
| 1999/06/07 | 2,486.2 | 2,519 | 2,458.8 | 2,486.2 | ±0 | ±0% | 77,048 |
| 1999/06/04 | 2,513.5 | 2,540.8 | 2,469.8 | 2,486.2 | -21.8 | -0.9% | 30,563 |
| 1999/06/03 | 2,464.3 | 2,508 | 2,458.8 | 2,508 | +43.7 | +1.8% | 65,335 |
| 1999/06/02 | 2,458.8 | 2,491.6 | 2,426.1 | 2,464.3 | +5.5 | +0.2% | 55,453 |
| 1999/06/01 | 2,447.9 | 2,464.3 | 2,431.5 | 2,458.8 | +5.4 | +0.2% | 26,171 |
| 1999/05/31 | 2,437 | 2,519 | 2,437 | 2,453.4 | -38.2 | -1.5% | 155,378 |
| 1999/05/28 | 2,442.5 | 2,513.5 | 2,442.5 | 2,491.6 | +54.6 | +2.2% | 48,681 |
| 1999/05/27 | 2,469.8 | 2,497.1 | 2,431.5 | 2,437 | -114.7 | -4.5% | 60,760 |
| 1999/05/26 | 2,513.5 | 2,573.6 | 2,513.5 | 2,551.7 | +16.4 | +0.6% | 21,962 |
| 1999/05/25 | 2,584.5 | 2,611.8 | 2,513.5 | 2,535.3 | -32.8 | -1.3% | 10,798 |
| 1999/05/24 | 2,622.8 | 2,628.2 | 2,540.8 | 2,568.1 | -54.7 | -2.1% | 24,341 |
| 1999/05/21 | 2,617.3 | 2,628.2 | 2,568.1 | 2,622.8 | +82 | +3.2% | 31,295 |
| 1999/05/20 | 2,622.8 | 2,622.8 | 2,513.5 | 2,540.8 | -82 | -3.1% | 13,177 |
| 1999/05/19 | 2,650.1 | 2,677.4 | 2,513.5 | 2,622.8 | -54.6 | -2% | 25,988 |
| 1999/05/18 | 2,693.8 | 2,699.3 | 2,677.4 | 2,677.4 | -71 | -2.6% | 49,413 |
| 1999/05/17 | 2,693.8 | 2,803.1 | 2,677.4 | 2,748.4 | +54.6 | +2% | 109,991 |
| 1999/05/14 | 2,486.2 | 2,704.7 | 2,486.2 | 2,693.8 | +180.3 | +7.2% | 56,917 |
| 1999/05/13 | 2,513.5 | 2,513.5 | 2,453.4 | 2,513.5 | -54.6 | -2.1% | 97,546 |
| 1999/05/12 | 2,595.5 | 2,671.9 | 2,540.8 | 2,568.1 | -27.4 | -1.1% | 23,060 |
| 1999/05/11 | 2,562.7 | 2,622.8 | 2,540.8 | 2,595.5 | +27.4 | +1.1% | 20,314 |
| 1999/05/10 | 2,568.1 | 2,568.1 | 2,497.1 | 2,568.1 | -27.4 | -1.1% | 6,954 |
| 1999/05/07 | 2,622.8 | 2,622.8 | 2,568.1 | 2,595.5 | -49.1 | -1.9% | 8,968 |
| 1999/05/06 | 2,677.4 | 2,677.4 | 2,573.6 | 2,644.6 | +131.1 | +5.2% | 9,700 |
| 1999/04/30 | 2,540.8 | 2,540.8 | 2,486.2 | 2,513.5 | +27.3 | +1.1% | 10,981 |
| 1999/04/28 | 2,568.1 | 2,622.8 | 2,486.2 | 2,486.2 | ±0 | ±0% | 38,799 |
| 1999/04/27 | 2,458.8 | 2,513.5 | 2,458.8 | 2,486.2 | +27.4 | +1.1% | 58,198 |
| 1999/04/26 | 2,442.5 | 2,458.8 | 2,437 | 2,458.8 | +21.8 | +0.9% | 9,700 |
| 1999/04/23 | 2,404.2 | 2,475.2 | 2,404.2 | 2,437 | -21.8 | -0.9% | 57,466 |
| 1999/04/22 | 2,458.8 | 2,486.2 | 2,447.9 | 2,458.8 | +16.3 | +0.7% | 63,139 |
| 1999/04/21 | 2,393.3 | 2,486.2 | 2,393.3 | 2,442.5 | ±0 | ±0% | 30,929 |
| 1999/04/20 | 2,458.8 | 2,497.1 | 2,431.5 | 2,442.5 | -54.6 | -2.2% | 126,828 |
| 1999/04/19 | 2,704.7 | 2,704.7 | 2,497.1 | 2,497.1 | -5.5 | -0.2% | 134,880 |
| 1999/04/16 | 2,322.2 | 2,513.5 | 2,322.2 | 2,502.6 | +262.3 | +11.7% | 242,309 |
| 1999/04/15 | 2,349.6 | 2,349.6 | 2,213 | 2,240.3 | -54.6 | -2.4% | 39,714 |
| 1999/04/14 | 2,185.6 | 2,294.9 | 2,185.6 | 2,294.9 | +136.6 | +6.3% | 67,349 |
| 1999/04/13 | 2,131 | 2,185.6 | 2,131 | 2,158.3 | -82 | -3.7% | 30,563 |
| 1999/04/12 | 2,240.3 | 2,245.7 | 2,234.8 | 2,240.3 | -54.6 | -2.4% | 25,439 |
6201～
6250
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
