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 |
|---|---|---|---|---|---|---|---|
| 1997/04/25 | 2,065.4 | 2,070.9 | 2,065.4 | 2,070.9 | +5.5 | +0.3% | 9,151 |
| 1997/04/24 | 2,060 | 2,065.4 | 2,049 | 2,065.4 | +32.8 | +1.6% | 5,490 |
| 1997/04/23 | 2,016.3 | 2,032.6 | 2,016.3 | 2,032.6 | +38.2 | +1.9% | 71,375 |
| 1997/04/22 | 1,999.9 | 2,016.3 | 1,994.4 | 1,994.4 | ±0 | ±0% | 40,263 |
| 1997/04/21 | 1,994.4 | 2,021.7 | 1,961.6 | 1,994.4 | ±0 | ±0% | 148,240 |
| 1997/04/18 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | ±0 | ±0% | 9,151 |
| 1997/04/17 | 1,983.5 | 1,994.4 | 1,983.5 | 1,994.4 | +10.9 | +0.5% | 14,641 |
| 1997/04/16 | 1,983.5 | 1,983.5 | 1,983.5 | 1,983.5 | -10.9 | -0.5% | 5,490 |
| 1997/04/15 | 1,972.5 | 1,994.4 | 1,972.5 | 1,994.4 | +21.9 | +1.1% | 23,792 |
| 1997/04/14 | 1,967.1 | 1,972.5 | 1,967.1 | 1,972.5 | +5.4 | +0.3% | 16,471 |
| 1997/04/11 | 1,967.1 | 1,978 | 1,967.1 | 1,967.1 | ±0 | ±0% | 14,641 |
| 1997/04/10 | 1,967.1 | 1,988.9 | 1,967.1 | 1,967.1 | -21.8 | -1.1% | 16,471 |
| 1997/04/09 | 1,994.4 | 1,994.4 | 1,988.9 | 1,988.9 | -5.5 | -0.3% | 3,660 |
| 1997/04/08 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | ±0 | ±0% | 31,112 |
| 1997/04/07 | 1,999.9 | 2,010.8 | 1,994.4 | 1,994.4 | -27.3 | -1.4% | 34,772 |
| 1997/04/04 | 2,054.5 | 2,076.4 | 2,021.7 | 2,021.7 | -27.3 | -1.3% | 25,622 |
| 1997/04/03 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 5,490 |
| 1997/04/02 | 2,054.5 | 2,054.5 | 2,038.1 | 2,049 | +27.3 | +1.4% | 25,622 |
| 1997/04/01 | 2,081.8 | 2,081.8 | 2,021.7 | 2,021.7 | -27.3 | -1.3% | 64,054 |
| 1997/03/31 | 2,049 | 2,049 | 2,049 | 2,049 | - | - | 1,830 |
| 1997/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/27 | 2,076.4 | 2,076.4 | 2,049 | 2,049 | ±0 | ±0% | 45,753 |
| 1997/03/26 | 2,027.2 | 2,049 | 2,021.7 | 2,049 | ±0 | ±0% | 38,433 |
| 1997/03/25 | 2,065.4 | 2,081.8 | 2,049 | 2,049 | ±0 | ±0% | 36,603 |
| 1997/03/24 | 2,070.9 | 2,070.9 | 2,049 | 2,049 | -27.4 | -1.3% | 7,321 |
| 1997/03/21 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | -27.3 | -1.3% | 3,660 |
| 1997/03/19 | 2,076.4 | 2,103.7 | 2,076.4 | 2,103.7 | +27.3 | +1.3% | 23,792 |
| 1997/03/18 | 2,049 | 2,098.2 | 2,049 | 2,076.4 | +27.4 | +1.3% | 84,186 |
| 1997/03/17 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 5,490 |
| 1997/03/14 | 2,049 | 2,054.5 | 2,049 | 2,049 | -27.4 | -1.3% | 71,375 |
| 1997/03/13 | 2,054.5 | 2,076.4 | 2,049 | 2,076.4 | +27.4 | +1.3% | 65,885 |
| 1997/03/12 | 2,054.5 | 2,076.4 | 2,049 | 2,049 | ±0 | ±0% | 117,128 |
| 1997/03/11 | 2,043.6 | 2,054.5 | 2,043.6 | 2,049 | +27.3 | +1.4% | 32,942 |
| 1997/03/10 | 2,021.7 | 2,027.2 | 2,021.7 | 2,021.7 | ±0 | ±0% | 20,131 |
| 1997/03/07 | 1,999.9 | 2,021.7 | 1,994.4 | 2,021.7 | +27.3 | +1.4% | 43,923 |
| 1997/03/06 | 1,972.5 | 1,999.9 | 1,972.5 | 1,994.4 | -5.5 | -0.3% | 60,394 |
| 1997/03/05 | 1,994.4 | 1,999.9 | 1,994.4 | 1,999.9 | -21.8 | -1.1% | 5,490 |
| 1997/03/04 | 2,016.3 | 2,021.7 | 2,016.3 | 2,021.7 | ±0 | ±0% | 5,490 |
| 1997/03/03 | 2,016.3 | 2,021.7 | 2,010.8 | 2,021.7 | ±0 | ±0% | 18,301 |
| 1997/02/28 | 2,021.7 | 2,021.7 | 2,010.8 | 2,021.7 | +10.9 | +0.5% | 14,641 |
| 1997/02/27 | 2,010.8 | 2,010.8 | 2,010.8 | 2,010.8 | -10.9 | -0.5% | 5,490 |
| 1997/02/26 | 2,016.3 | 2,021.7 | 1,983.5 | 2,021.7 | +21.8 | +1.1% | 20,131 |
| 1997/02/25 | 1,961.6 | 1,999.9 | 1,961.6 | 1,999.9 | +21.9 | +1.1% | 27,452 |
| 1997/02/24 | 1,961.6 | 1,978 | 1,961.6 | 1,978 | +32.8 | +1.7% | 16,471 |
| 1997/02/21 | 1,928.8 | 1,945.2 | 1,928.8 | 1,945.2 | +32.8 | +1.7% | 16,471 |
| 1997/02/20 | 1,857.8 | 1,912.4 | 1,857.8 | 1,912.4 | +5.4 | +0.3% | 3,660 |
| 1997/02/19 | 1,907 | 1,907 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/18 | 1,912.4 | 1,912.4 | 1,907 | 1,912.4 | +5.4 | +0.3% | 25,622 |
| 1997/02/17 | 1,912.4 | 1,912.4 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/14 | 1,912.4 | 1,923.4 | 1,907 | 1,912.4 | -16.4 | -0.9% | 142,750 |
6851～
6900
件表示中 / 6927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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58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 |
| 宝ＨＤ | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55倍 | 0.71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 |
| ニップン | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97倍 | 0.70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
