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 |
|---|---|---|---|---|---|---|---|
| 1998/09/09 | 2,076.4 | 2,076.4 | 2,065.4 | 2,076.4 | +11 | +0.5% | 14,092 |
| 1998/09/08 | 2,076.4 | 2,076.4 | 2,065.4 | 2,065.4 | -5.5 | -0.3% | 3,660 |
| 1998/09/07 | 2,076.4 | 2,076.4 | 2,070.9 | 2,070.9 | -5.5 | -0.3% | 1,830 |
| 1998/09/04 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | +16.4 | +0.8% | 3,843 |
| 1998/09/03 | 2,076.4 | 2,076.4 | 2,060 | 2,060 | -16.4 | -0.8% | 6,954 |
| 1998/09/02 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | ±0 | ±0% | 39,348 |
| 1998/09/01 | 2,076.4 | 2,076.4 | 2,021.7 | 2,076.4 | ±0 | ±0% | 8,602 |
| 1998/08/31 | 2,049 | 2,076.4 | 2,049 | 2,076.4 | +27.4 | +1.3% | 44,472 |
| 1998/08/28 | 1,912.4 | 2,049 | 1,912.4 | 2,049 | +81.9 | +4.2% | 33,857 |
| 1998/08/27 | 2,049 | 2,049 | 1,967.1 | 1,967.1 | -81.9 | -4% | 8,602 |
| 1998/08/26 | 2,076.4 | 2,076.4 | 2,016.3 | 2,049 | -27.4 | -1.3% | 12,079 |
| 1998/08/25 | 2,103.7 | 2,114.6 | 1,967.1 | 2,076.4 | -21.8 | -1% | 18,484 |
| 1998/08/24 | 2,098.2 | 2,098.2 | 1,967.1 | 2,098.2 | -5.5 | -0.3% | 12,628 |
| 1998/08/21 | 2,049 | 2,103.7 | 2,049 | 2,103.7 | ±0 | ±0% | 25,988 |
| 1998/08/20 | 2,103.7 | 2,103.7 | 2,076.4 | 2,103.7 | ±0 | ±0% | 7,504 |
| 1998/08/19 | 2,103.7 | 2,114.6 | 2,076.4 | 2,103.7 | +5.5 | +0.3% | 28,184 |
| 1998/08/18 | 2,049 | 2,103.7 | 2,049 | 2,098.2 | +54.6 | +2.7% | 4,575 |
| 1998/08/17 | 2,098.2 | 2,098.2 | 2,043.6 | 2,043.6 | -87.4 | -4.1% | 4,575 |
| 1998/08/14 | 2,158.3 | 2,158.3 | 2,131 | 2,131 | -49.2 | -2.3% | 2,745 |
| 1998/08/13 | 2,103.7 | 2,185.6 | 2,103.7 | 2,180.2 | +103.8 | +5% | 7,137 |
| 1998/08/12 | 2,158.3 | 2,158.3 | 2,076.4 | 2,076.4 | -109.2 | -5% | 41,910 |
| 1998/08/11 | 2,131 | 2,213 | 2,131 | 2,185.6 | +54.6 | +2.6% | 45,021 |
| 1998/08/10 | 2,131 | 2,131 | 2,098.2 | 2,131 | +109.3 | +5.4% | 34,223 |
| 1998/08/07 | 2,021.7 | 2,043.6 | 2,016.3 | 2,021.7 | +27.3 | +1.4% | 118,043 |
| 1998/08/06 | 1,967.1 | 2,016.3 | 1,967.1 | 1,994.4 | +27.3 | +1.4% | 72,656 |
| 1998/08/05 | 1,950.7 | 1,967.1 | 1,950.7 | 1,967.1 | ±0 | ±0% | 4,209 |
| 1998/08/04 | 1,956.2 | 1,972.5 | 1,950.7 | 1,967.1 | +5.5 | +0.3% | 47,766 |
| 1998/08/03 | 1,967.1 | 1,994.4 | 1,961.6 | 1,961.6 | -5.5 | -0.3% | 45,387 |
| 1998/07/31 | 1,972.5 | 1,983.5 | 1,967.1 | 1,967.1 | +16.4 | +0.8% | 45,753 |
| 1998/07/30 | 1,967.1 | 1,967.1 | 1,950.7 | 1,950.7 | ±0 | ±0% | 21,962 |
| 1998/07/29 | 1,950.7 | 1,956.2 | 1,950.7 | 1,950.7 | ±0 | ±0% | 16,471 |
| 1998/07/28 | 1,939.8 | 1,950.7 | 1,939.8 | 1,950.7 | +10.9 | +0.6% | 10,981 |
| 1998/07/27 | 1,939.8 | 1,939.8 | 1,939.8 | 1,939.8 | +11 | +0.6% | 21,962 |
| 1998/07/24 | 1,939.8 | 1,945.2 | 1,912.4 | 1,928.8 | +21.8 | +1.1% | 45,753 |
| 1998/07/23 | 1,907 | 1,907 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1998/07/22 | 1,967.1 | 1,967.1 | 1,912.4 | 1,912.4 | -54.7 | -2.8% | 20,131 |
| 1998/07/21 | 2,016.3 | 2,021.7 | 1,967.1 | 1,967.1 | -54.6 | -2.7% | 62,224 |
| 1998/07/17 | 2,038.1 | 2,038.1 | 2,016.3 | 2,021.7 | - | - | 34,772 |
| 1998/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/15 | 2,103.7 | 2,131 | 2,092.8 | 2,092.8 | +98.4 | +4.9% | 5,490 |
| 1998/07/14 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | ±0 | ±0% | 16,471 |
| 1998/07/13 | 1,983.5 | 1,994.4 | 1,967.1 | 1,994.4 | +27.3 | +1.4% | 7,321 |
| 1998/07/10 | 1,967.1 | 1,967.1 | 1,967.1 | 1,967.1 | -27.3 | -1.4% | 3,660 |
| 1998/07/09 | 2,103.7 | 2,103.7 | 1,994.4 | 1,994.4 | ±0 | ±0% | 7,321 |
| 1998/07/08 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | ±0 | ±0% | 7,321 |
| 1998/07/07 | 1,939.8 | 1,994.4 | 1,939.8 | 1,994.4 | +27.3 | +1.4% | 3,660 |
| 1998/07/06 | 1,939.8 | 1,967.1 | 1,939.8 | 1,967.1 | +27.3 | +1.4% | 5,490 |
| 1998/07/03 | 1,907 | 1,939.8 | 1,907 | 1,939.8 | +27.4 | +1.4% | 7,321 |
| 1998/07/02 | 1,939.8 | 1,939.8 | 1,863.3 | 1,912.4 | ±0 | ±0% | 42,093 |
| 1998/07/01 | 1,945.2 | 1,945.2 | 1,912.4 | 1,912.4 | +5.4 | +0.3% | 12,811 |
6551～
6600
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
