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 |
|---|---|---|---|---|---|---|---|
| 1997/04/08 | 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 |
| 1997/02/13 | 1,928.8 | 1,939.8 | 1,928.8 | 1,928.8 | +5.4 | +0.3% | 27,452 |
| 1997/02/12 | 1,923.4 | 1,928.8 | 1,923.4 | 1,923.4 | +5.5 | +0.3% | 47,583 |
| 1997/02/10 | 1,917.9 | 1,917.9 | 1,912.4 | 1,917.9 | ±0 | ±0% | 27,452 |
| 1997/02/07 | 1,917.9 | 1,923.4 | 1,912.4 | 1,917.9 | ±0 | ±0% | 78,695 |
| 1997/02/06 | 1,928.8 | 1,928.8 | 1,917.9 | 1,917.9 | -16.4 | -0.8% | 7,321 |
| 1997/02/05 | 1,934.3 | 1,934.3 | 1,934.3 | 1,934.3 | -16.4 | -0.8% | 1,830 |
| 1997/02/04 | 1,956.2 | 1,956.2 | 1,950.7 | 1,950.7 | +21.9 | +1.1% | 14,641 |
| 1997/02/03 | 1,956.2 | 1,956.2 | 1,928.8 | 1,928.8 | -65.6 | -3.3% | 3,660 |
| 1997/01/31 | 1,994.4 | 1,994.4 | 1,988.9 | 1,994.4 | ±0 | ±0% | 23,792 |
| 1997/01/30 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | +32.8 | +1.7% | 12,811 |
| 1997/01/29 | 1,945.2 | 1,961.6 | 1,945.2 | 1,961.6 | +16.4 | +0.8% | 36,603 |
| 1997/01/28 | 1,939.8 | 1,945.2 | 1,939.8 | 1,945.2 | +5.4 | +0.3% | 16,471 |
| 1997/01/27 | 1,917.9 | 1,939.8 | 1,917.9 | 1,939.8 | +21.9 | +1.1% | 25,622 |
6901～
6950
件表示中 / 6964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 | 648,000円 | +2.6% | +7.5% | 2.01% | 23.72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 | 296,100円 | +19.2% | - | 1.76% | 15.43倍 | 1.21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 | 127,700円 | +10.6% | +0.1% | 2.43% | 15.29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 | 238,700円 | +4.8% | -2.7% | 2.72% | 11.27倍 | 1.53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 | 281,900円 | +3.9% | +1.7% | 3.55% | 5.98倍 | 0.73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
