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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 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 |
| 2022/01/17 | 6,300 | 6,360 | 6,280 | 6,330 | +50 | +0.8% | 32,400 |
| 2022/01/14 | 6,300 | 6,310 | 6,220 | 6,280 | +20 | +0.3% | 46,400 |
| 2022/01/13 | 6,310 | 6,310 | 6,230 | 6,260 | ±0 | ±0% | 53,200 |
| 2022/01/12 | 6,140 | 6,280 | 6,140 | 6,260 | +190 | +3.1% | 42,100 |
| 2022/01/11 | 6,160 | 6,200 | 6,060 | 6,070 | -130 | -2.1% | 54,100 |
| 2022/01/07 | 6,260 | 6,290 | 6,170 | 6,200 | -60 | -1% | 48,900 |
| 2022/01/06 | 6,350 | 6,420 | 6,250 | 6,260 | -130 | -2% | 27,500 |
| 2022/01/05 | 6,350 | 6,400 | 6,260 | 6,390 | +70 | +1.1% | 33,300 |
| 2022/01/04 | 6,330 | 6,330 | 6,240 | 6,320 | +80 | +1.3% | 32,400 |
| 2021/12/30 | 6,350 | 6,370 | 6,210 | 6,240 | -90 | -1.4% | 39,600 |
| 2021/12/29 | 6,290 | 6,340 | 6,270 | 6,330 | ±0 | ±0% | 25,400 |
| 2021/12/28 | 6,260 | 6,330 | 6,230 | 6,330 | +120 | +1.9% | 33,600 |
| 2021/12/27 | 6,210 | 6,260 | 6,180 | 6,210 | ±0 | ±0% | 25,600 |
| 2021/12/24 | 6,270 | 6,290 | 6,170 | 6,210 | -50 | -0.8% | 32,300 |
| 2021/12/23 | 6,430 | 6,440 | 6,250 | 6,260 | -110 | -1.7% | 89,300 |
| 2021/12/22 | 6,430 | 6,440 | 6,330 | 6,370 | -20 | -0.3% | 40,100 |
| 2021/12/21 | 6,520 | 6,520 | 6,340 | 6,390 | -40 | -0.6% | 77,000 |
| 2021/12/20 | 6,500 | 6,510 | 6,380 | 6,430 | -170 | -2.6% | 58,000 |
| 2021/12/17 | 6,600 | 6,620 | 6,560 | 6,600 | -40 | -0.6% | 43,100 |
| 2021/12/16 | 6,590 | 6,660 | 6,590 | 6,640 | +10 | +0.2% | 37,500 |
| 2021/12/15 | 6,590 | 6,640 | 6,590 | 6,630 | +10 | +0.2% | 36,400 |
| 2021/12/14 | 6,630 | 6,680 | 6,610 | 6,620 | +10 | +0.2% | 37,600 |
| 2021/12/13 | 6,650 | 6,660 | 6,590 | 6,610 | +60 | +0.9% | 35,500 |
| 2021/12/10 | 6,630 | 6,660 | 6,530 | 6,550 | -80 | -1.2% | 42,000 |
| 2021/12/09 | 6,630 | 6,670 | 6,570 | 6,630 | -100 | -1.5% | 42,600 |
| 2021/12/08 | 6,950 | 6,950 | 6,720 | 6,730 | -70 | -1% | 29,600 |
| 2021/12/07 | 6,750 | 6,820 | 6,710 | 6,800 | +70 | +1% | 45,800 |
| 2021/12/06 | 6,700 | 6,770 | 6,660 | 6,730 | +60 | +0.9% | 71,500 |
| 2021/12/03 | 6,500 | 6,670 | 6,480 | 6,670 | +100 | +1.5% | 56,900 |
| 2021/12/02 | 6,510 | 6,620 | 6,490 | 6,570 | +60 | +0.9% | 64,900 |
| 2021/12/01 | 6,500 | 6,550 | 6,470 | 6,510 | +110 | +1.7% | 67,500 |
| 2021/11/30 | 6,550 | 6,590 | 6,400 | 6,400 | -250 | -3.8% | 106,400 |
| 2021/11/29 | 6,660 | 6,740 | 6,630 | 6,650 | -50 | -0.7% | 76,300 |
| 2021/11/26 | 6,730 | 6,740 | 6,670 | 6,700 | +40 | +0.6% | 58,700 |
| 2021/11/25 | 6,670 | 6,670 | 6,600 | 6,660 | -10 | -0.1% | 50,600 |
| 2021/11/24 | 6,650 | 6,710 | 6,630 | 6,670 | -20 | -0.3% | 58,500 |
| 2021/11/22 | 6,730 | 6,740 | 6,680 | 6,690 | -70 | -1% | 44,000 |
| 2021/11/19 | 6,760 | 6,800 | 6,720 | 6,760 | +30 | +0.4% | 27,500 |
651～
700
件表示中 / 6802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 | 538,000円 | +4.7% | +6.4% | 2.04% | 21.97倍 | 1.44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 |
| 雪印メグ | 271,700円 | +4.1% | +2.1% | 3.68% | 13.49倍 | 0.79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 | 535,000円 | +4.2% | -0.2% | 3.36% | 11.96倍 | 0.95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 | 223,400円 | +2.9% | -3.4% | 2.95% | 7.26倍 | 0.78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 |
| プリマハム | 237,000円 | +4.8% | +31.9% | 3.38% | 11.91倍 | 1.00倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
