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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 4,750 | 4,750 | 4,640 | 4,710 | -130 | -2.7% | 42,400 |
| 2022/04/15 | 4,840 | 4,895 | 4,830 | 4,840 | -30 | -0.6% | 37,600 |
| 2022/04/14 | 4,930 | 4,930 | 4,855 | 4,870 | +60 | +1.2% | 46,500 |
| 2022/04/13 | 4,805 | 4,915 | 4,790 | 4,810 | -40 | -0.8% | 113,300 |
| 2022/04/12 | 4,875 | 4,930 | 4,770 | 4,850 | -135 | -2.7% | 116,100 |
| 2022/04/11 | 4,970 | 4,990 | 4,955 | 4,985 | -75 | -1.5% | 54,500 |
| 2022/04/08 | 5,040 | 5,080 | 4,980 | 5,060 | +60 | +1.2% | 60,500 |
| 2022/04/07 | 5,050 | 5,070 | 4,955 | 5,000 | -60 | -1.2% | 73,800 |
| 2022/04/06 | 5,200 | 5,210 | 5,040 | 5,060 | -160 | -3.1% | 82,600 |
| 2022/04/05 | 5,330 | 5,340 | 5,210 | 5,220 | -20 | -0.4% | 36,400 |
| 2022/04/04 | 5,180 | 5,240 | 5,170 | 5,240 | +20 | +0.4% | 28,400 |
| 2022/04/01 | 5,160 | 5,250 | 5,110 | 5,220 | +30 | +0.6% | 49,800 |
| 2022/03/31 | 5,210 | 5,250 | 5,180 | 5,190 | -70 | -1.3% | 41,300 |
| 2022/03/30 | 5,280 | 5,320 | 5,190 | 5,260 | -130 | -2.4% | 60,500 |
| 2022/03/29 | 5,400 | 5,400 | 5,300 | 5,390 | +40 | +0.7% | 48,500 |
| 2022/03/28 | 5,300 | 5,420 | 5,270 | 5,350 | +70 | +1.3% | 48,300 |
| 2022/03/25 | 5,350 | 5,350 | 5,240 | 5,280 | -60 | -1.1% | 53,800 |
| 2022/03/24 | 5,420 | 5,420 | 5,270 | 5,340 | -150 | -2.7% | 46,000 |
| 2022/03/23 | 5,420 | 5,530 | 5,410 | 5,490 | +170 | +3.2% | 62,400 |
| 2022/03/22 | 5,420 | 5,450 | 5,300 | 5,320 | -60 | -1.1% | 59,300 |
| 2022/03/18 | 5,300 | 5,400 | 5,300 | 5,380 | -10 | -0.2% | 62,600 |
| 2022/03/17 | 5,350 | 5,420 | 5,280 | 5,390 | +100 | +1.9% | 52,100 |
| 2022/03/16 | 5,250 | 5,320 | 5,240 | 5,290 | +50 | +1% | 70,300 |
| 2022/03/15 | 5,130 | 5,260 | 5,130 | 5,240 | +110 | +2.1% | 62,100 |
| 2022/03/14 | 5,210 | 5,220 | 5,100 | 5,130 | -60 | -1.2% | 43,800 |
| 2022/03/11 | 5,220 | 5,250 | 5,130 | 5,190 | -120 | -2.3% | 51,700 |
| 2022/03/10 | 5,280 | 5,320 | 5,180 | 5,310 | +180 | +3.5% | 43,900 |
| 2022/03/09 | 5,210 | 5,230 | 5,110 | 5,130 | -80 | -1.5% | 45,700 |
| 2022/03/08 | 5,350 | 5,410 | 5,210 | 5,210 | -200 | -3.7% | 80,700 |
| 2022/03/07 | 5,480 | 5,480 | 5,370 | 5,410 | -120 | -2.2% | 78,000 |
| 2022/03/04 | 5,660 | 5,660 | 5,500 | 5,530 | -80 | -1.4% | 41,200 |
| 2022/03/03 | 5,650 | 5,690 | 5,600 | 5,610 | -20 | -0.4% | 56,100 |
| 2022/03/02 | 5,710 | 5,740 | 5,590 | 5,630 | -160 | -2.8% | 78,000 |
| 2022/03/01 | 5,800 | 5,840 | 5,740 | 5,790 | +50 | +0.9% | 69,600 |
| 2022/02/28 | 5,680 | 5,740 | 5,630 | 5,740 | +20 | +0.3% | 65,900 |
| 2022/02/25 | 5,800 | 5,800 | 5,690 | 5,720 | -80 | -1.4% | 32,700 |
| 2022/02/24 | 5,750 | 5,830 | 5,680 | 5,800 | +10 | +0.2% | 44,600 |
| 2022/02/22 | 5,770 | 5,810 | 5,690 | 5,790 | +50 | +0.9% | 51,900 |
| 2022/02/21 | 5,820 | 5,820 | 5,720 | 5,740 | -110 | -1.9% | 30,100 |
| 2022/02/18 | 5,740 | 5,880 | 5,740 | 5,850 | +90 | +1.6% | 59,700 |
| 2022/02/17 | 5,810 | 5,850 | 5,740 | 5,760 | -30 | -0.5% | 39,000 |
| 2022/02/16 | 5,790 | 5,840 | 5,760 | 5,790 | +90 | +1.6% | 57,600 |
| 2022/02/15 | 5,630 | 5,720 | 5,620 | 5,700 | +90 | +1.6% | 108,400 |
| 2022/02/14 | 5,540 | 5,660 | 5,490 | 5,610 | -20 | -0.4% | 156,800 |
| 2022/02/10 | 5,560 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 94,900 |
| 2022/02/09 | 5,690 | 5,690 | 5,550 | 5,590 | -160 | -2.8% | 87,900 |
| 2022/02/08 | 5,710 | 5,810 | 5,630 | 5,750 | ±0 | ±0% | 56,300 |
| 2022/02/07 | 5,880 | 5,910 | 5,610 | 5,750 | -270 | -4.5% | 149,600 |
| 2022/02/04 | 6,000 | 6,120 | 5,920 | 6,020 | -30 | -0.5% | 85,200 |
| 2022/02/03 | 6,050 | 6,100 | 6,020 | 6,050 | -70 | -1.1% | 56,200 |
601～
650
件表示中 / 6802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 | 538,000円 | +4.7% | +6.4% | 2.04% | 21.97倍 | 1.44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 | 271,700円 | +4.1% | +2.1% | 3.68% | 13.49倍 | 0.79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 | 535,000円 | +4.2% | -0.2% | 3.36% | 11.96倍 | 0.95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 | 223,400円 | +2.9% | -3.4% | 2.95% | 7.26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 | 237,000円 | +4.8% | +31.9% | 3.38% | 11.91倍 | 1.00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
