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 |
|---|---|---|---|---|---|---|---|
| 1997/11/14 | 2,300.4 | 2,300.4 | 2,245.7 | 2,245.7 | -109.3 | -4.6% | 56,734 |
| 1997/11/13 | 2,404.2 | 2,404.2 | 2,355 | 2,355 | -60.1 | -2.5% | 47,583 |
| 1997/11/12 | 2,431.5 | 2,437 | 2,415.1 | 2,415.1 | ±0 | ±0% | 14,641 |
| 1997/11/11 | 2,409.7 | 2,420.6 | 2,409.7 | 2,415.1 | ±0 | ±0% | 14,641 |
| 1997/11/10 | 2,409.7 | 2,458.8 | 2,409.7 | 2,415.1 | +5.4 | +0.2% | 14,641 |
| 1997/11/07 | 2,409.7 | 2,409.7 | 2,409.7 | 2,409.7 | ±0 | ±0% | 40,263 |
| 1997/11/06 | 2,409.7 | 2,409.7 | 2,404.2 | 2,409.7 | -10.9 | -0.5% | 20,131 |
| 1997/11/05 | 2,442.5 | 2,442.5 | 2,404.2 | 2,420.6 | -10.9 | -0.4% | 14,641 |
| 1997/11/04 | 2,447.9 | 2,447.9 | 2,382.4 | 2,431.5 | -16.4 | -0.7% | 32,942 |
| 1997/10/31 | 2,442.5 | 2,447.9 | 2,437 | 2,447.9 | -10.9 | -0.4% | 47,583 |
| 1997/10/30 | 2,464.3 | 2,464.3 | 2,458.8 | 2,458.8 | -98.4 | -3.8% | 18,301 |
| 1997/10/29 | 2,540.8 | 2,557.2 | 2,540.8 | 2,557.2 | +98.4 | +4% | 20,131 |
| 1997/10/28 | 2,535.3 | 2,535.3 | 2,458.8 | 2,458.8 | -60.2 | -2.4% | 23,792 |
| 1997/10/27 | 2,562.7 | 2,562.7 | 2,491.6 | 2,519 | -16.3 | -0.6% | 32,942 |
| 1997/10/24 | 2,524.4 | 2,535.3 | 2,513.5 | 2,535.3 | -5.5 | -0.2% | 98,827 |
| 1997/10/23 | 2,579.1 | 2,579.1 | 2,540.8 | 2,540.8 | ±0 | ±0% | 38,433 |
| 1997/10/22 | 2,546.3 | 2,546.3 | 2,540.8 | 2,540.8 | ±0 | ±0% | 3,660 |
| 1997/10/21 | 2,540.8 | 2,540.8 | 2,540.8 | 2,540.8 | +27.3 | +1.1% | 3,660 |
| 1997/10/20 | 2,584.5 | 2,584.5 | 2,513.5 | 2,513.5 | -71 | -2.7% | 5,490 |
| 1997/10/17 | 2,562.7 | 2,584.5 | 2,562.7 | 2,584.5 | +49.2 | +1.9% | 106,147 |
| 1997/10/16 | 2,519 | 2,535.3 | 2,491.6 | 2,535.3 | +43.7 | +1.8% | 31,112 |
| 1997/10/15 | 2,464.3 | 2,491.6 | 2,464.3 | 2,491.6 | +32.8 | +1.3% | 60,394 |
| 1997/10/14 | 2,447.9 | 2,458.8 | 2,447.9 | 2,458.8 | +27.3 | +1.1% | 21,962 |
| 1997/10/13 | 2,431.5 | 2,431.5 | 2,431.5 | 2,431.5 | ±0 | ±0% | 9,151 |
| 1997/10/09 | 2,404.2 | 2,431.5 | 2,404.2 | 2,431.5 | ±0 | ±0% | 20,131 |
| 1997/10/08 | 2,393.3 | 2,437 | 2,393.3 | 2,431.5 | +65.5 | +2.8% | 10,981 |
| 1997/10/07 | 2,355 | 2,366 | 2,355 | 2,366 | +11 | +0.5% | 14,641 |
| 1997/10/06 | 2,355 | 2,355 | 2,355 | 2,355 | ±0 | ±0% | 3,660 |
| 1997/10/03 | 2,355 | 2,355 | 2,355 | 2,355 | -54.7 | -2.3% | 1,830 |
| 1997/10/02 | 2,453.4 | 2,453.4 | 2,409.7 | 2,409.7 | -21.8 | -0.9% | 21,962 |
| 1997/10/01 | 2,458.8 | 2,458.8 | 2,431.5 | 2,431.5 | -27.3 | -1.1% | 14,641 |
| 1997/09/30 | 2,458.8 | 2,458.8 | 2,458.8 | 2,458.8 | ±0 | ±0% | 5,490 |
| 1997/09/29 | 2,415.1 | 2,458.8 | 2,415.1 | 2,458.8 | +16.3 | +0.7% | 34,772 |
| 1997/09/26 | 2,447.9 | 2,447.9 | 2,442.5 | 2,442.5 | -16.3 | -0.7% | 10,981 |
| 1997/09/25 | 2,480.7 | 2,480.7 | 2,458.8 | 2,458.8 | -32.8 | -1.3% | 14,641 |
| 1997/09/24 | 2,502.6 | 2,502.6 | 2,458.8 | 2,491.6 | +43.7 | +1.8% | 64,054 |
| 1997/09/22 | 2,447.9 | 2,458.8 | 2,447.9 | 2,447.9 | ±0 | ±0% | 12,811 |
| 1997/09/19 | 2,458.8 | 2,458.8 | 2,447.9 | 2,447.9 | ±0 | ±0% | 36,603 |
| 1997/09/18 | 2,431.5 | 2,458.8 | 2,431.5 | 2,447.9 | +54.6 | +2.3% | 27,452 |
| 1997/09/17 | 2,382.4 | 2,393.3 | 2,382.4 | 2,393.3 | +10.9 | +0.5% | 23,792 |
| 1997/09/16 | 2,360.5 | 2,387.8 | 2,355 | 2,382.4 | +16.4 | +0.7% | 36,603 |
| 1997/09/12 | 2,426.1 | 2,426.1 | 2,366 | 2,366 | -49.1 | -2% | 9,151 |
| 1997/09/11 | 2,431.5 | 2,431.5 | 2,415.1 | 2,415.1 | ±0 | ±0% | 47,583 |
| 1997/09/10 | 2,393.3 | 2,426.1 | 2,393.3 | 2,415.1 | +21.8 | +0.9% | 31,112 |
| 1997/09/09 | 2,398.7 | 2,398.7 | 2,376.9 | 2,393.3 | +16.4 | +0.7% | 32,942 |
| 1997/09/08 | 2,366 | 2,376.9 | 2,360.5 | 2,376.9 | +16.4 | +0.7% | 18,301 |
| 1997/09/05 | 2,366 | 2,366 | 2,360.5 | 2,360.5 | -5.5 | -0.2% | 3,660 |
| 1997/09/04 | 2,404.2 | 2,404.2 | 2,349.6 | 2,366 | -38.2 | -1.6% | 32,942 |
| 1997/09/03 | 2,404.2 | 2,409.7 | 2,404.2 | 2,404.2 | +16.4 | +0.7% | 25,622 |
| 1997/09/02 | 2,387.8 | 2,387.8 | 2,387.8 | 2,387.8 | +27.3 | +1.2% | 5,490 |
6751～
6800
件表示中 / 6965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 | 645,000円 | +2.6% | +7.5% | 2.02% | 23.61倍 | 1.62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 | 293,900円 | +19.2% | - | 1.77% | 15.31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 | 127,900円 | +10.6% | +0.1% | 2.42% | 15.32倍 | 1.02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 | 235,300円 | +4.8% | -2.7% | 2.76% | 11.11倍 | 1.51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 | 276,100円 | +3.9% | +1.7% | 3.62% | 5.86倍 | 0.72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
