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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 4,560 | 4,560 | 4,425 | 4,475 | -80 | -1.8% | 84,600 |
| 2022/12/19 | 4,565 | 4,585 | 4,515 | 4,555 | +10 | +0.2% | 37,400 |
| 2022/12/16 | 4,540 | 4,550 | 4,495 | 4,545 | -25 | -0.5% | 70,200 |
| 2022/12/15 | 4,655 | 4,655 | 4,570 | 4,570 | -65 | -1.4% | 55,600 |
| 2022/12/14 | 4,635 | 4,640 | 4,610 | 4,635 | +10 | +0.2% | 43,500 |
| 2022/12/13 | 4,670 | 4,685 | 4,625 | 4,625 | -10 | -0.2% | 38,000 |
| 2022/12/12 | 4,705 | 4,705 | 4,625 | 4,635 | -70 | -1.5% | 37,400 |
| 2022/12/09 | 4,625 | 4,720 | 4,625 | 4,705 | +35 | +0.7% | 61,600 |
| 2022/12/08 | 4,645 | 4,700 | 4,635 | 4,670 | +40 | +0.9% | 63,600 |
| 2022/12/07 | 4,600 | 4,660 | 4,590 | 4,630 | +10 | +0.2% | 57,900 |
| 2022/12/06 | 4,560 | 4,655 | 4,560 | 4,620 | +50 | +1.1% | 80,600 |
| 2022/12/05 | 4,560 | 4,580 | 4,530 | 4,570 | +25 | +0.6% | 64,100 |
| 2022/12/02 | 4,570 | 4,580 | 4,510 | 4,545 | -60 | -1.3% | 76,700 |
| 2022/12/01 | 4,635 | 4,670 | 4,600 | 4,605 | ±0 | ±0% | 119,700 |
| 2022/11/30 | 4,675 | 4,675 | 4,595 | 4,605 | -70 | -1.5% | 94,700 |
| 2022/11/29 | 4,750 | 4,755 | 4,665 | 4,675 | -115 | -2.4% | 137,800 |
| 2022/11/28 | 4,860 | 4,885 | 4,790 | 4,790 | -55 | -1.1% | 119,300 |
| 2022/11/25 | 4,860 | 4,900 | 4,820 | 4,845 | ±0 | ±0% | 61,600 |
| 2022/11/24 | 4,850 | 4,900 | 4,820 | 4,845 | +55 | +1.1% | 122,900 |
| 2022/11/22 | 4,745 | 4,825 | 4,745 | 4,790 | +45 | +0.9% | 111,100 |
| 2022/11/21 | 4,770 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 52,500 |
| 2022/11/18 | 4,725 | 4,770 | 4,725 | 4,750 | +35 | +0.7% | 104,600 |
| 2022/11/17 | 4,735 | 4,795 | 4,710 | 4,715 | -20 | -0.4% | 91,300 |
| 2022/11/16 | 4,830 | 4,830 | 4,710 | 4,735 | -105 | -2.2% | 115,600 |
| 2022/11/15 | 4,900 | 4,935 | 4,825 | 4,840 | -50 | -1% | 68,400 |
| 2022/11/14 | 4,910 | 4,945 | 4,850 | 4,890 | -15 | -0.3% | 87,200 |
| 2022/11/11 | 5,300 | 5,310 | 4,845 | 4,905 | -495 | -9.2% | 250,400 |
| 2022/11/10 | 5,370 | 5,480 | 5,200 | 5,400 | +90 | +1.7% | 256,100 |
| 2022/11/09 | 5,340 | 5,390 | 5,280 | 5,310 | -60 | -1.1% | 75,900 |
| 2022/11/08 | 5,350 | 5,380 | 5,300 | 5,370 | +10 | +0.2% | 67,000 |
| 2022/11/07 | 5,360 | 5,390 | 5,310 | 5,360 | -20 | -0.4% | 106,200 |
| 2022/11/04 | 5,360 | 5,450 | 5,340 | 5,380 | +10 | +0.2% | 176,600 |
| 2022/11/02 | 5,290 | 5,400 | 5,250 | 5,370 | +120 | +2.3% | 174,200 |
| 2022/11/01 | 5,200 | 5,290 | 5,170 | 5,250 | +100 | +1.9% | 116,400 |
| 2022/10/31 | 5,150 | 5,170 | 5,080 | 5,150 | +50 | +1% | 112,400 |
| 2022/10/28 | 4,980 | 5,100 | 4,960 | 5,100 | +40 | +0.8% | 433,000 |
| 2022/10/27 | 5,040 | 5,090 | 5,040 | 5,060 | -80 | -1.6% | 85,300 |
| 2022/10/26 | 5,060 | 5,160 | 5,050 | 5,140 | +80 | +1.6% | 84,200 |
| 2022/10/25 | 4,990 | 5,100 | 4,965 | 5,060 | +70 | +1.4% | 90,400 |
| 2022/10/24 | 5,010 | 5,030 | 4,965 | 4,990 | +25 | +0.5% | 58,100 |
| 2022/10/21 | 5,050 | 5,090 | 4,965 | 4,965 | -20 | -0.4% | 72,800 |
| 2022/10/20 | 4,960 | 5,020 | 4,960 | 4,985 | -15 | -0.3% | 66,100 |
| 2022/10/19 | 4,960 | 5,050 | 4,960 | 5,000 | +40 | +0.8% | 62,800 |
| 2022/10/18 | 4,975 | 5,000 | 4,940 | 4,960 | +55 | +1.1% | 67,100 |
| 2022/10/17 | 4,965 | 4,970 | 4,905 | 4,905 | -65 | -1.3% | 53,200 |
| 2022/10/14 | 4,930 | 5,020 | 4,930 | 4,970 | +60 | +1.2% | 66,000 |
| 2022/10/13 | 4,945 | 4,945 | 4,865 | 4,910 | -30 | -0.6% | 67,800 |
| 2022/10/12 | 4,935 | 4,970 | 4,890 | 4,940 | +5 | +0.1% | 73,600 |
| 2022/10/11 | 4,830 | 4,995 | 4,830 | 4,935 | +45 | +0.9% | 102,100 |
| 2022/10/07 | 4,900 | 4,920 | 4,875 | 4,890 | -80 | -1.6% | 57,700 |
601～
650
件表示中 / 6967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 | 653,000円 | +2.6% | +7.5% | 1.99% | 23.90倍 | 1.64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 |
| 不二製油 | 292,800円 | +19.2% | - | 1.78% | 15.26倍 | 1.20倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 236,400円 | +4.8% | -2.7% | 2.75% | 11.16倍 | 1.52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 | 271,500円 | +3.9% | +1.7% | 3.68% | 5.74倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
