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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,210 | 5,250 | 5,180 | 5,190 | -70 | -1.3% | 41,300 |
| 2022/03/30 | 5,280 | 5,320 | 5,190 | 5,260 | -130 | -2.4% | 60,500 |
| 2022/03/29 | 5,400 | 5,400 | 5,300 | 5,390 | +40 | +0.7% | 48,500 |
| 2022/03/28 | 5,300 | 5,420 | 5,270 | 5,350 | +70 | +1.3% | 48,300 |
| 2022/03/25 | 5,350 | 5,350 | 5,240 | 5,280 | -60 | -1.1% | 53,800 |
| 2022/03/24 | 5,420 | 5,420 | 5,270 | 5,340 | -150 | -2.7% | 46,000 |
| 2022/03/23 | 5,420 | 5,530 | 5,410 | 5,490 | +170 | +3.2% | 62,400 |
| 2022/03/22 | 5,420 | 5,450 | 5,300 | 5,320 | -60 | -1.1% | 59,300 |
| 2022/03/18 | 5,300 | 5,400 | 5,300 | 5,380 | -10 | -0.2% | 62,600 |
| 2022/03/17 | 5,350 | 5,420 | 5,280 | 5,390 | +100 | +1.9% | 52,100 |
| 2022/03/16 | 5,250 | 5,320 | 5,240 | 5,290 | +50 | +1% | 70,300 |
| 2022/03/15 | 5,130 | 5,260 | 5,130 | 5,240 | +110 | +2.1% | 62,100 |
| 2022/03/14 | 5,210 | 5,220 | 5,100 | 5,130 | -60 | -1.2% | 43,800 |
| 2022/03/11 | 5,220 | 5,250 | 5,130 | 5,190 | -120 | -2.3% | 51,700 |
| 2022/03/10 | 5,280 | 5,320 | 5,180 | 5,310 | +180 | +3.5% | 43,900 |
| 2022/03/09 | 5,210 | 5,230 | 5,110 | 5,130 | -80 | -1.5% | 45,700 |
| 2022/03/08 | 5,350 | 5,410 | 5,210 | 5,210 | -200 | -3.7% | 80,700 |
| 2022/03/07 | 5,480 | 5,480 | 5,370 | 5,410 | -120 | -2.2% | 78,000 |
| 2022/03/04 | 5,660 | 5,660 | 5,500 | 5,530 | -80 | -1.4% | 41,200 |
| 2022/03/03 | 5,650 | 5,690 | 5,600 | 5,610 | -20 | -0.4% | 56,100 |
| 2022/03/02 | 5,710 | 5,740 | 5,590 | 5,630 | -160 | -2.8% | 78,000 |
| 2022/03/01 | 5,800 | 5,840 | 5,740 | 5,790 | +50 | +0.9% | 69,600 |
| 2022/02/28 | 5,680 | 5,740 | 5,630 | 5,740 | +20 | +0.3% | 65,900 |
| 2022/02/25 | 5,800 | 5,800 | 5,690 | 5,720 | -80 | -1.4% | 32,700 |
| 2022/02/24 | 5,750 | 5,830 | 5,680 | 5,800 | +10 | +0.2% | 44,600 |
| 2022/02/22 | 5,770 | 5,810 | 5,690 | 5,790 | +50 | +0.9% | 51,900 |
| 2022/02/21 | 5,820 | 5,820 | 5,720 | 5,740 | -110 | -1.9% | 30,100 |
| 2022/02/18 | 5,740 | 5,880 | 5,740 | 5,850 | +90 | +1.6% | 59,700 |
| 2022/02/17 | 5,810 | 5,850 | 5,740 | 5,760 | -30 | -0.5% | 39,000 |
| 2022/02/16 | 5,790 | 5,840 | 5,760 | 5,790 | +90 | +1.6% | 57,600 |
| 2022/02/15 | 5,630 | 5,720 | 5,620 | 5,700 | +90 | +1.6% | 108,400 |
| 2022/02/14 | 5,540 | 5,660 | 5,490 | 5,610 | -20 | -0.4% | 156,800 |
| 2022/02/10 | 5,560 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 94,900 |
| 2022/02/09 | 5,690 | 5,690 | 5,550 | 5,590 | -160 | -2.8% | 87,900 |
| 2022/02/08 | 5,710 | 5,810 | 5,630 | 5,750 | ±0 | ±0% | 56,300 |
| 2022/02/07 | 5,880 | 5,910 | 5,610 | 5,750 | -270 | -4.5% | 149,600 |
| 2022/02/04 | 6,000 | 6,120 | 5,920 | 6,020 | -30 | -0.5% | 85,200 |
| 2022/02/03 | 6,050 | 6,100 | 6,020 | 6,050 | -70 | -1.1% | 56,200 |
| 2022/02/02 | 6,100 | 6,180 | 6,080 | 6,120 | +60 | +1% | 38,500 |
| 2022/02/01 | 6,030 | 6,090 | 6,020 | 6,060 | -20 | -0.3% | 31,700 |
| 2022/01/31 | 6,020 | 6,090 | 6,010 | 6,080 | ±0 | ±0% | 31,900 |
| 2022/01/28 | 6,090 | 6,140 | 6,040 | 6,080 | +40 | +0.7% | 60,000 |
| 2022/01/27 | 6,220 | 6,250 | 6,000 | 6,040 | -160 | -2.6% | 49,800 |
| 2022/01/26 | 6,250 | 6,290 | 6,170 | 6,200 | ±0 | ±0% | 24,800 |
| 2022/01/25 | 6,120 | 6,240 | 6,100 | 6,200 | +60 | +1% | 52,600 |
| 2022/01/24 | 6,090 | 6,150 | 6,050 | 6,140 | +10 | +0.2% | 26,500 |
| 2022/01/21 | 6,090 | 6,150 | 6,040 | 6,130 | +80 | +1.3% | 23,500 |
| 2022/01/20 | 5,990 | 6,100 | 5,990 | 6,050 | -10 | -0.2% | 42,100 |
| 2022/01/19 | 6,100 | 6,170 | 6,040 | 6,060 | -130 | -2.1% | 49,500 |
| 2022/01/18 | 6,340 | 6,350 | 6,180 | 6,190 | -140 | -2.2% | 22,800 |
651～
700
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
