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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 2,322.2 | 2,322.2 | 2,294.9 | 2,294.9 | ±0 | ±0% | 18,301 |
| 1997/07/25 | 2,267.6 | 2,300.4 | 2,267.6 | 2,294.9 | +10.9 | +0.5% | 43,923 |
| 1997/07/24 | 2,294.9 | 2,294.9 | 2,278.5 | 2,284 | -87.4 | -3.7% | 10,981 |
| 1997/07/23 | 2,387.8 | 2,387.8 | 2,360.5 | 2,371.4 | -16.4 | -0.7% | 31,112 |
| 1997/07/22 | 2,387.8 | 2,387.8 | 2,387.8 | 2,387.8 | -5.5 | -0.2% | 1,830 |
| 1997/07/18 | 2,398.7 | 2,404.2 | 2,393.3 | 2,393.3 | -10.9 | -0.5% | 12,811 |
| 1997/07/17 | 2,404.2 | 2,431.5 | 2,404.2 | 2,404.2 | -27.3 | -1.1% | 14,641 |
| 1997/07/16 | 2,404.2 | 2,431.5 | 2,404.2 | 2,431.5 | ±0 | ±0% | 34,772 |
| 1997/07/15 | 2,442.5 | 2,442.5 | 2,404.2 | 2,431.5 | +38.2 | +1.6% | 29,282 |
| 1997/07/14 | 2,393.3 | 2,393.3 | 2,393.3 | 2,393.3 | -54.6 | -2.2% | 3,660 |
| 1997/07/11 | 2,453.4 | 2,453.4 | 2,431.5 | 2,447.9 | -5.5 | -0.2% | 14,641 |
| 1997/07/10 | 2,458.8 | 2,458.8 | 2,431.5 | 2,453.4 | +21.9 | +0.9% | 14,641 |
| 1997/07/09 | 2,431.5 | 2,431.5 | 2,431.5 | 2,431.5 | ±0 | ±0% | 3,660 |
| 1997/07/08 | 2,382.4 | 2,431.5 | 2,382.4 | 2,431.5 | +49.1 | +2.1% | 20,131 |
| 1997/07/07 | 2,382.4 | 2,393.3 | 2,382.4 | 2,382.4 | -10.9 | -0.5% | 16,471 |
| 1997/07/04 | 2,393.3 | 2,393.3 | 2,393.3 | 2,393.3 | -10.9 | -0.5% | 10,981 |
| 1997/07/03 | 2,393.3 | 2,404.2 | 2,393.3 | 2,404.2 | +5.5 | +0.2% | 51,244 |
| 1997/07/02 | 2,398.7 | 2,398.7 | 2,376.9 | 2,398.7 | +21.8 | +0.9% | 25,622 |
| 1997/07/01 | 2,393.3 | 2,393.3 | 2,376.9 | 2,376.9 | -16.4 | -0.7% | 21,962 |
| 1997/06/30 | 2,344.1 | 2,393.3 | 2,327.7 | 2,393.3 | +43.7 | +1.9% | 16,471 |
| 1997/06/27 | 2,393.3 | 2,393.3 | 2,349.6 | 2,349.6 | -43.7 | -1.8% | 7,321 |
| 1997/06/26 | 2,409.7 | 2,409.7 | 2,376.9 | 2,393.3 | -16.4 | -0.7% | 29,282 |
| 1997/06/25 | 2,349.6 | 2,409.7 | 2,349.6 | 2,409.7 | +11 | +0.5% | 51,244 |
| 1997/06/24 | 2,398.7 | 2,415.1 | 2,387.8 | 2,398.7 | +10.9 | +0.5% | 115,298 |
| 1997/06/23 | 2,382.4 | 2,393.3 | 2,382.4 | 2,387.8 | +16.4 | +0.7% | 40,263 |
| 1997/06/20 | 2,360.5 | 2,376.9 | 2,355 | 2,371.4 | +16.4 | +0.7% | 106,147 |
| 1997/06/19 | 2,322.2 | 2,360.5 | 2,316.8 | 2,355 | +81.9 | +3.6% | 126,279 |
| 1997/06/18 | 2,256.7 | 2,284 | 2,256.7 | 2,273.1 | +32.8 | +1.5% | 128,109 |
| 1997/06/17 | 2,191.1 | 2,245.7 | 2,191.1 | 2,240.3 | +38.3 | +1.7% | 62,224 |
| 1997/06/16 | 2,185.6 | 2,202 | 2,169.3 | 2,202 | +21.8 | +1% | 71,375 |
| 1997/06/13 | 2,180.2 | 2,180.2 | 2,163.8 | 2,180.2 | +43.7 | +2% | 27,452 |
| 1997/06/12 | 2,136.5 | 2,136.5 | 2,120.1 | 2,136.5 | +5.5 | +0.3% | 38,433 |
| 1997/06/11 | 2,109.1 | 2,141.9 | 2,109.1 | 2,131 | +27.3 | +1.3% | 54,904 |
| 1997/06/10 | 2,114.6 | 2,114.6 | 2,092.8 | 2,103.7 | -10.9 | -0.5% | 60,394 |
| 1997/06/09 | 2,114.6 | 2,114.6 | 2,114.6 | 2,114.6 | ±0 | ±0% | 5,490 |
| 1997/06/06 | 2,109.1 | 2,114.6 | 2,109.1 | 2,114.6 | ±0 | ±0% | 7,321 |
| 1997/06/05 | 2,109.1 | 2,114.6 | 2,109.1 | 2,114.6 | +27.3 | +1.3% | 16,471 |
| 1997/06/04 | 2,070.9 | 2,087.3 | 2,070.9 | 2,087.3 | -10.9 | -0.5% | 12,811 |
| 1997/06/03 | 2,098.2 | 2,098.2 | 2,098.2 | 2,098.2 | - | - | 1,830 |
| 1997/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/30 | 2,060 | 2,087.3 | 2,060 | 2,087.3 | ±0 | ±0% | 27,452 |
| 1997/05/29 | 2,076.4 | 2,087.3 | 2,070.9 | 2,087.3 | +5.5 | +0.3% | 87,846 |
| 1997/05/28 | 2,081.8 | 2,081.8 | 2,076.4 | 2,081.8 | -5.5 | -0.3% | 69,545 |
| 1997/05/27 | 2,087.3 | 2,087.3 | 2,076.4 | 2,087.3 | ±0 | ±0% | 9,151 |
| 1997/05/26 | 2,087.3 | 2,087.3 | 2,087.3 | 2,087.3 | ±0 | ±0% | 5,490 |
| 1997/05/23 | 2,087.3 | 2,087.3 | 2,087.3 | 2,087.3 | ±0 | ±0% | 69,545 |
| 1997/05/22 | 2,087.3 | 2,092.8 | 2,087.3 | 2,087.3 | -27.3 | -1.3% | 7,321 |
| 1997/05/21 | 2,136.5 | 2,141.9 | 2,114.6 | 2,114.6 | -16.4 | -0.8% | 76,865 |
| 1997/05/20 | 2,114.6 | 2,131 | 2,098.2 | 2,131 | +43.7 | +2.1% | 27,452 |
| 1997/05/19 | 2,131 | 2,131 | 2,081.8 | 2,087.3 | -27.3 | -1.3% | 151,900 |
6701～
6750
件表示中 / 6840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 | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 |
| 伊藤米久 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 雪印メグ | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
