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 |
---|---|---|---|---|---|---|---|
1999/01/27 | 1,868.7 | 1,928.8 | 1,868.7 | 1,912.4 | +49.1 | +2.6% | 15,922 |
1999/01/26 | 1,835.9 | 1,868.7 | 1,835.9 | 1,863.3 | +5.5 | +0.3% | 40,995 |
1999/01/25 | 1,846.9 | 1,857.8 | 1,835.9 | 1,857.8 | +21.9 | +1.2% | 28,916 |
1999/01/22 | 1,863.3 | 1,879.7 | 1,830.5 | 1,835.9 | -103.9 | -5.4% | 29,831 |
1999/01/21 | 1,912.4 | 1,939.8 | 1,912.4 | 1,939.8 | -5.4 | -0.3% | 9,517 |
1999/01/20 | 1,950.7 | 1,950.7 | 1,945.2 | 1,945.2 | +16.4 | +0.9% | 42,642 |
1999/01/19 | 1,939.8 | 1,950.7 | 1,912.4 | 1,928.8 | ±0 | ±0% | 32,576 |
1999/01/18 | 2,021.7 | 2,021.7 | 1,928.8 | 1,928.8 | -147.6 | -7.1% | 2,379 |
1999/01/14 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | ±0 | ±0% | 2,196 |
1999/01/13 | 2,065.4 | 2,076.4 | 2,038.1 | 2,076.4 | +11 | +0.5% | 6,588 |
1999/01/12 | 2,065.4 | 2,065.4 | 2,065.4 | 2,065.4 | ±0 | ±0% | 9,883 |
1999/01/11 | 2,070.9 | 2,070.9 | 2,065.4 | 2,065.4 | -5.5 | -0.3% | 1,098 |
1999/01/08 | 2,049 | 2,070.9 | 2,049 | 2,070.9 | +16.4 | +0.8% | 38,982 |
1999/01/07 | 2,049 | 2,054.5 | 2,049 | 2,054.5 | +5.5 | +0.3% | 5,124 |
1999/01/06 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 6,588 |
1999/01/05 | 2,103.7 | 2,103.7 | 2,049 | 2,049 | ±0 | ±0% | 2,196 |
1999/01/04 | 2,021.7 | 2,049 | 2,021.7 | 2,049 | -54.7 | -2.6% | 8,602 |
1998/12/30 | 2,076.4 | 2,103.7 | 2,076.4 | 2,103.7 | +27.3 | +1.3% | 5,490 |
1998/12/29 | 2,076.4 | 2,103.7 | 2,076.4 | 2,076.4 | -27.3 | -1.3% | 4,026 |
1998/12/28 | 2,131 | 2,131 | 2,103.7 | 2,103.7 | -27.3 | -1.3% | 9,151 |
1998/12/25 | 2,185.6 | 2,185.6 | 2,131 | 2,131 | -54.6 | -2.5% | 16,654 |
1998/12/24 | 2,185.6 | 2,185.6 | 2,185.6 | 2,185.6 | ±0 | ±0% | 16,654 |
1998/12/22 | 2,191.1 | 2,191.1 | 2,158.3 | 2,185.6 | ±0 | ±0% | 15,922 |
1998/12/21 | 2,141.9 | 2,185.6 | 2,141.9 | 2,185.6 | +54.6 | +2.6% | 31,661 |
1998/12/18 | 2,158.3 | 2,158.3 | 2,125.5 | 2,131 | +54.6 | +2.6% | 17,203 |
1998/12/17 | 2,049 | 2,125.5 | 2,049 | 2,076.4 | +54.7 | +2.7% | 21,962 |
1998/12/16 | 2,021.7 | 2,021.7 | 2,021.7 | 2,021.7 | +21.8 | +1.1% | 366 |
1998/12/15 | 1,967.1 | 1,999.9 | 1,967.1 | 1,999.9 | +60.1 | +3.1% | 16,654 |
1998/12/14 | 1,874.2 | 1,939.8 | 1,874.2 | 1,939.8 | -98.3 | -4.8% | 14,641 |
1998/12/11 | 2,076.4 | 2,076.4 | 2,038.1 | 2,038.1 | -65.6 | -3.1% | 27,818 |
1998/12/10 | 2,103.7 | 2,103.7 | 2,076.4 | 2,103.7 | +21.9 | +1.1% | 37,701 |
1998/12/09 | 2,076.4 | 2,081.8 | 2,076.4 | 2,081.8 | +5.4 | +0.3% | 16,288 |
1998/12/08 | 2,049 | 2,081.8 | 2,049 | 2,076.4 | -27.3 | -1.3% | 39,714 |
1998/12/07 | 2,081.8 | 2,103.7 | 2,081.8 | 2,103.7 | +27.3 | +1.3% | 11,530 |
1998/12/04 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | -5.4 | -0.3% | 5,124 |
1998/12/03 | 2,049 | 2,092.8 | 2,049 | 2,081.8 | +38.2 | +1.9% | 20,680 |
1998/12/02 | 2,043.6 | 2,043.6 | 2,038.1 | 2,043.6 | +5.5 | +0.3% | 6,405 |
1998/12/01 | 2,043.6 | 2,043.6 | 2,032.6 | 2,038.1 | -10.9 | -0.5% | 6,771 |
1998/11/30 | 2,076.4 | 2,098.2 | 2,049 | 2,049 | ±0 | ±0% | 7,870 |
1998/11/27 | 2,038.1 | 2,049 | 2,038.1 | 2,049 | +16.4 | +0.8% | 16,654 |
1998/11/26 | 2,038.1 | 2,038.1 | 2,032.6 | 2,032.6 | +5.4 | +0.3% | 2,013 |
1998/11/25 | 2,021.7 | 2,054.5 | 2,021.7 | 2,027.2 | +5.5 | +0.3% | 16,288 |
1998/11/24 | 2,021.7 | 2,043.6 | 2,021.7 | 2,021.7 | ±0 | ±0% | 6,222 |
1998/11/20 | 1,994.4 | 2,027.2 | 1,994.4 | 2,021.7 | +27.3 | +1.4% | 9,151 |
1998/11/19 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | ±0 | ±0% | 14,824 |
1998/11/18 | 2,021.7 | 2,021.7 | 1,994.4 | 1,994.4 | +27.3 | +1.4% | 3,477 |
1998/11/17 | 1,939.8 | 1,967.1 | 1,939.8 | 1,967.1 | +27.3 | +1.4% | 10,432 |
1998/11/16 | 1,939.8 | 1,939.8 | 1,939.8 | 1,939.8 | +5.5 | +0.3% | 5,490 |
1998/11/13 | 1,917.9 | 1,939.8 | 1,917.9 | 1,934.3 | +16.4 | +0.9% | 12,811 |
1998/11/12 | 1,928.8 | 1,934.3 | 1,885.1 | 1,917.9 | ±0 | ±0% | 13,543 |
6301~
6350
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