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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 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 |
751～
800
件表示中 / 6929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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12倍 | 0.93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 | 247,400円 | +6.4% | +3.1% | 2.43% | 12.72倍 | 1.57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 | 250,900円 | +4.1% | +2.1% | 3.99% | 12.45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 | 217,000円 | +2.9% | -3.4% | 3.04% | 7.06倍 | 0.71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
