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 |
|---|---|---|---|---|---|---|---|
| 1999/10/04 | 3,997 | 4,087.2 | 3,786.6 | 3,816.7 | ±0 | ±0% | 37,934 |
| 1999/10/01 | 3,546.2 | 3,840.7 | 3,546.2 | 3,816.7 | +270.5 | +7.6% | 11,147 |
| 1999/09/30 | 3,480.1 | 3,576.3 | 3,426 | 3,546.2 | +66.1 | +1.9% | 7,986 |
| 1999/09/29 | 3,402 | 3,480.1 | 3,365.9 | 3,480.1 | +114.2 | +3.4% | 49,746 |
| 1999/09/28 | 3,395.9 | 3,438 | 3,125.5 | 3,365.9 | ±0 | ±0% | 52,907 |
| 1999/09/27 | 3,606.3 | 3,660.4 | 3,245.7 | 3,365.9 | -185.8 | -5.2% | 26,953 |
| 1999/09/24 | 3,742.9 | 3,742.9 | 3,551.7 | 3,551.7 | -191.2 | -5.1% | 30,197 |
| 1999/09/22 | 3,759.3 | 4,043.4 | 3,742.9 | 3,742.9 | -27.3 | -0.7% | 41,727 |
| 1999/09/21 | 3,770.2 | 3,885 | 3,770.2 | 3,770.2 | +21.8 | +0.6% | 23,792 |
| 1999/09/20 | 3,994.3 | 3,994.3 | 3,688.3 | 3,748.4 | -240.4 | -6% | 17,752 |
| 1999/09/17 | 3,994.3 | 4,048.9 | 3,988.8 | 3,988.8 | ±0 | ±0% | 35,504 |
| 1999/09/16 | 4,043.4 | 4,070.8 | 3,934.2 | 3,988.8 | -49.2 | -1.2% | 33,308 |
| 1999/09/14 | 4,048.9 | 4,048.9 | 3,956 | 4,038 | +43.7 | +1.1% | 68,264 |
| 1999/09/13 | 3,885 | 4,316.6 | 3,885 | 3,994.3 | +114.8 | +3% | 52,525 |
| 1999/09/10 | 3,988.8 | 3,988.8 | 3,819.4 | 3,879.5 | ±0 | ±0% | 90,774 |
| 1999/09/09 | 3,879.5 | 3,885 | 3,824.9 | 3,879.5 | +54.6 | +1.4% | 20,680 |
| 1999/09/08 | 3,824.9 | 3,885 | 3,819.4 | 3,824.9 | ±0 | ±0% | 51,060 |
| 1999/09/07 | 3,824.9 | 3,879.5 | 3,726.5 | 3,824.9 | ±0 | ±0% | 32,027 |
| 1999/09/06 | 3,688.3 | 3,824.9 | 3,688.3 | 3,824.9 | +136.6 | +3.7% | 19,765 |
| 1999/09/03 | 3,661 | 3,824.9 | 3,661 | 3,688.3 | +71.1 | +2% | 38,982 |
| 1999/09/02 | 3,551.7 | 3,617.2 | 3,551.7 | 3,617.2 | +71 | +2% | 32,393 |
| 1999/09/01 | 3,551.7 | 3,551.7 | 3,524.3 | 3,546.2 | -5.5 | -0.2% | 18,667 |
| 1999/08/31 | 3,606.3 | 3,606.3 | 3,540.7 | 3,551.7 | -38.2 | -1.1% | 6,405 |
| 1999/08/30 | 3,579 | 3,606.3 | 3,540.7 | 3,589.9 | +38.2 | +1.1% | 16,837 |
| 1999/08/27 | 3,513.4 | 3,551.7 | 3,458.8 | 3,551.7 | +71.1 | +2% | 16,837 |
| 1999/08/26 | 3,480.6 | 3,486.1 | 3,469.7 | 3,480.6 | ±0 | ±0% | 19,582 |
| 1999/08/25 | 3,475.2 | 3,480.6 | 3,453.3 | 3,480.6 | ±0 | ±0% | 17,386 |
| 1999/08/24 | 3,338.6 | 3,491.6 | 3,338.6 | 3,480.6 | +202.1 | +6.2% | 18,484 |
| 1999/08/23 | 3,447.9 | 3,447.9 | 3,278.5 | 3,278.5 | -109.2 | -3.2% | 16,288 |
| 1999/08/20 | 3,387.7 | 3,387.7 | 3,333.1 | 3,387.7 | +109.2 | +3.3% | 20,497 |
| 1999/08/19 | 3,387.7 | 3,387.7 | 3,278.5 | 3,278.5 | -109.2 | -3.2% | 22,877 |
| 1999/08/18 | 3,415.1 | 3,442.4 | 3,387.7 | 3,387.7 | -27.4 | -0.8% | 25,622 |
| 1999/08/17 | 3,404.1 | 3,415.1 | 3,387.7 | 3,415.1 | +16.4 | +0.5% | 30,929 |
| 1999/08/16 | 3,311.2 | 3,398.7 | 3,305.8 | 3,398.7 | +92.9 | +2.8% | 13,543 |
| 1999/08/13 | 3,387.7 | 3,387.7 | 3,305.8 | 3,305.8 | -81.9 | -2.4% | 25,622 |
| 1999/08/12 | 3,415.1 | 3,458.8 | 3,387.7 | 3,387.7 | ±0 | ±0% | 12,628 |
| 1999/08/11 | 3,442.4 | 3,442.4 | 3,382.3 | 3,387.7 | +103.8 | +3.2% | 25,073 |
| 1999/08/10 | 3,333.1 | 3,442.4 | 3,278.5 | 3,283.9 | +5.4 | +0.2% | 11,530 |
| 1999/08/09 | 3,278.5 | 3,333.1 | 3,278.5 | 3,278.5 | -136.6 | -4% | 25,622 |
| 1999/08/06 | 3,278.5 | 3,415.1 | 3,278.5 | 3,415.1 | +136.6 | +4.2% | 16,288 |
| 1999/08/05 | 3,278.5 | 3,283.9 | 3,251.1 | 3,278.5 | ±0 | ±0% | 41,544 |
| 1999/08/04 | 3,278.5 | 3,278.5 | 3,267.5 | 3,278.5 | +27.4 | +0.8% | 64,054 |
| 1999/08/03 | 3,141.9 | 3,278.5 | 3,065.4 | 3,251.1 | +245.8 | +8.2% | 27,635 |
| 1999/08/02 | 3,196.5 | 3,196.5 | 3,005.3 | 3,005.3 | -191.2 | -6% | 10,249 |
| 1999/07/30 | 3,212.9 | 3,278.5 | 3,147.3 | 3,196.5 | +38.2 | +1.2% | 15,190 |
| 1999/07/29 | 3,180.1 | 3,180.1 | 3,158.3 | 3,158.3 | -10.9 | -0.3% | 7,321 |
| 1999/07/28 | 3,087.2 | 3,169.2 | 3,087.2 | 3,169.2 | +54.7 | +1.8% | 9,883 |
| 1999/07/27 | 3,169.2 | 3,169.2 | 3,114.5 | 3,114.5 | -164 | -5% | 11,896 |
| 1999/07/26 | 3,278.5 | 3,278.5 | 3,196.5 | 3,278.5 | ±0 | ±0% | 13,726 |
| 1999/07/23 | 3,283.9 | 3,283.9 | 3,196.5 | 3,278.5 | -54.6 | -1.6% | 18,667 |
6251～
6300
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
