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 |
---|---|---|---|---|---|---|---|
1999/04/09 | 2,294.9 | 2,322.2 | 2,267.6 | 2,294.9 | +27.3 | +1.2% | 58,564 |
1999/04/08 | 2,191.1 | 2,294.9 | 2,191.1 | 2,267.6 | +82 | +3.8% | 94,800 |
1999/04/07 | 2,185.6 | 2,196.6 | 2,158.3 | 2,185.6 | +5.4 | +0.2% | 97,180 |
1999/04/06 | 2,169.3 | 2,273.1 | 2,169.3 | 2,180.2 | -16.4 | -0.7% | 66,434 |
1999/04/05 | 2,196.6 | 2,207.5 | 2,169.3 | 2,196.6 | +54.7 | +2.6% | 115,298 |
1999/04/02 | 2,131 | 2,180.2 | 2,125.5 | 2,141.9 | +65.5 | +3.2% | 89,676 |
1999/04/01 | 2,103.7 | 2,114.6 | 2,076.4 | 2,076.4 | +27.4 | +1.3% | 120,788 |
1999/03/31 | 2,092.8 | 2,103.7 | 2,049 | 2,049 | -16.4 | -0.8% | 38,250 |
1999/03/30 | 2,065.4 | 2,065.4 | 2,010.8 | 2,065.4 | +38.2 | +1.9% | 47,583 |
1999/03/29 | 2,021.7 | 2,038.1 | 1,994.4 | 2,027.2 | +60.1 | +3.1% | 14,458 |
1999/03/26 | 1,967.1 | 2,021.7 | 1,967.1 | 1,967.1 | -38.2 | -1.9% | 30,746 |
1999/03/25 | 1,994.4 | 2,005.3 | 1,983.5 | 2,005.3 | +10.9 | +0.5% | 50,328 |
1999/03/24 | 2,065.4 | 2,065.4 | 1,994.4 | 1,994.4 | -153 | -7.1% | 27,452 |
1999/03/23 | 2,070.9 | 2,158.3 | 2,070.9 | 2,147.4 | +98.4 | +4.8% | 77,963 |
1999/03/19 | 2,049 | 2,076.4 | 2,049 | 2,049 | ±0 | ±0% | 6,405 |
1999/03/18 | 2,021.7 | 2,076.4 | 2,021.7 | 2,049 | -27.4 | -1.3% | 30,014 |
1999/03/17 | 2,070.9 | 2,087.3 | 2,070.9 | 2,076.4 | +11 | +0.5% | 54,904 |
1999/03/16 | 2,005.3 | 2,070.9 | 2,005.3 | 2,065.4 | +60.1 | +3% | 46,485 |
1999/03/15 | 1,994.4 | 2,005.3 | 1,967.1 | 2,005.3 | +38.2 | +1.9% | 17,752 |
1999/03/12 | 2,005.3 | 2,010.8 | 1,967.1 | 1,967.1 | -16.4 | -0.8% | 24,707 |
1999/03/11 | 1,983.5 | 1,983.5 | 1,912.4 | 1,983.5 | -10.9 | -0.5% | 76,133 |
1999/03/10 | 2,016.3 | 2,032.6 | 1,994.4 | 1,994.4 | -76.5 | -3.7% | 51,793 |
1999/03/09 | 2,131 | 2,158.3 | 2,070.9 | 2,070.9 | -43.7 | -2.1% | 27,086 |
1999/03/08 | 2,098.2 | 2,131 | 2,098.2 | 2,114.6 | +43.7 | +2.1% | 31,661 |
1999/03/05 | 2,076.4 | 2,076.4 | 2,060 | 2,070.9 | +21.9 | +1.1% | 257,316 |
1999/03/04 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 20,680 |
1999/03/03 | 2,103.7 | 2,103.7 | 2,043.6 | 2,049 | -54.7 | -2.6% | 39,714 |
1999/03/02 | 2,103.7 | 2,103.7 | 2,103.7 | 2,103.7 | ±0 | ±0% | 9,151 |
1999/03/01 | 2,103.7 | 2,103.7 | 2,049 | 2,103.7 | ±0 | ±0% | 18,667 |
1999/02/26 | 2,081.8 | 2,125.5 | 2,049 | 2,103.7 | -27.3 | -1.3% | 29,465 |
1999/02/25 | 2,049 | 2,131 | 2,049 | 2,131 | +38.2 | +1.8% | 49,779 |
1999/02/24 | 2,131 | 2,131 | 2,092.8 | 2,092.8 | -87.4 | -4% | 19,216 |
1999/02/23 | 2,185.6 | 2,185.6 | 2,180.2 | 2,180.2 | -5.4 | -0.2% | 15,556 |
1999/02/22 | 2,076.4 | 2,185.6 | 2,076.4 | 2,185.6 | +54.6 | +2.6% | 21,778 |
1999/02/19 | 2,076.4 | 2,131 | 2,076.4 | 2,131 | +54.6 | +2.6% | 6,954 |
1999/02/18 | 2,060 | 2,076.4 | 2,060 | 2,076.4 | +71.1 | +3.5% | 17,935 |
1999/02/17 | 2,043.6 | 2,043.6 | 2,005.3 | 2,005.3 | -32.8 | -1.6% | 4,575 |
1999/02/16 | 2,027.2 | 2,043.6 | 2,021.7 | 2,038.1 | +16.4 | +0.8% | 18,484 |
1999/02/15 | 2,049 | 2,049 | 1,994.4 | 2,021.7 | ±0 | ±0% | 10,249 |
1999/02/12 | 2,027.2 | 2,027.2 | 1,994.4 | 2,021.7 | -5.5 | -0.3% | 15,007 |
1999/02/10 | 2,049 | 2,049 | 2,021.7 | 2,027.2 | +5.5 | +0.3% | 10,615 |
1999/02/09 | 1,972.5 | 2,021.7 | 1,972.5 | 2,021.7 | +49.2 | +2.5% | 4,575 |
1999/02/08 | 2,021.7 | 2,021.7 | 1,967.1 | 1,972.5 | -49.2 | -2.4% | 549 |
1999/02/05 | 1,967.1 | 2,021.7 | 1,950.7 | 2,021.7 | +71 | +3.6% | 8,419 |
1999/02/04 | 1,939.8 | 1,950.7 | 1,939.8 | 1,950.7 | +38.3 | +2% | 6,039 |
1999/02/03 | 1,972.5 | 1,972.5 | 1,912.4 | 1,912.4 | -65.6 | -3.3% | 3,660 |
1999/02/02 | 2,005.3 | 2,005.3 | 1,967.1 | 1,978 | ±0 | ±0% | 7,504 |
1999/02/01 | 1,972.5 | 1,978 | 1,972.5 | 1,978 | +5.5 | +0.3% | 15,922 |
1999/01/29 | 1,994.4 | 1,994.4 | 1,972.5 | 1,972.5 | -21.9 | -1.1% | 6,039 |
1999/01/28 | 2,021.7 | 2,021.7 | 1,988.9 | 1,994.4 | +82 | +4.3% | 9,700 |
6251~
6300
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