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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 6,910 | 6,940 | 6,860 | 6,890 | -170 | -2.4% | 98,300 |
| 2021/07/15 | 7,130 | 7,180 | 7,020 | 7,060 | -30 | -0.4% | 58,300 |
| 2021/07/14 | 7,080 | 7,150 | 7,030 | 7,090 | +30 | +0.4% | 48,400 |
| 2021/07/13 | 7,060 | 7,080 | 6,950 | 7,060 | +30 | +0.4% | 61,600 |
| 2021/07/12 | 7,000 | 7,090 | 6,980 | 7,030 | +180 | +2.6% | 66,500 |
| 2021/07/09 | 6,890 | 6,910 | 6,750 | 6,850 | -120 | -1.7% | 65,400 |
| 2021/07/08 | 6,880 | 7,020 | 6,880 | 6,970 | -60 | -0.9% | 64,500 |
| 2021/07/07 | 6,870 | 7,060 | 6,860 | 7,030 | +20 | +0.3% | 42,700 |
| 2021/07/06 | 6,900 | 7,050 | 6,890 | 7,010 | +10 | +0.1% | 23,000 |
| 2021/07/05 | 7,020 | 7,100 | 6,990 | 7,000 | +10 | +0.1% | 78,500 |
| 2021/07/02 | 7,110 | 7,130 | 6,890 | 6,990 | +210 | +3.1% | 95,300 |
| 2021/07/01 | 6,840 | 6,880 | 6,690 | 6,780 | -110 | -1.6% | 39,600 |
| 2021/06/30 | 6,970 | 6,980 | 6,890 | 6,890 | -70 | -1% | 62,300 |
| 2021/06/29 | 6,910 | 7,060 | 6,890 | 6,960 | +70 | +1% | 59,100 |
| 2021/06/28 | 6,920 | 6,940 | 6,850 | 6,890 | -60 | -0.9% | 37,800 |
| 2021/06/25 | 6,850 | 7,000 | 6,850 | 6,950 | +90 | +1.3% | 53,300 |
| 2021/06/24 | 6,830 | 6,930 | 6,820 | 6,860 | +20 | +0.3% | 44,300 |
| 2021/06/23 | 6,800 | 6,870 | 6,770 | 6,840 | +140 | +2.1% | 45,800 |
| 2021/06/22 | 6,640 | 6,700 | 6,580 | 6,700 | +160 | +2.4% | 37,700 |
| 2021/06/21 | 6,520 | 6,650 | 6,460 | 6,540 | -150 | -2.2% | 71,300 |
| 2021/06/18 | 6,790 | 6,800 | 6,680 | 6,690 | -50 | -0.7% | 58,600 |
| 2021/06/17 | 6,810 | 6,830 | 6,730 | 6,740 | -140 | -2% | 35,500 |
| 2021/06/16 | 6,920 | 6,970 | 6,820 | 6,880 | -50 | -0.7% | 55,300 |
| 2021/06/15 | 6,860 | 6,970 | 6,830 | 6,930 | +30 | +0.4% | 59,000 |
| 2021/06/14 | 6,880 | 6,900 | 6,780 | 6,900 | +120 | +1.8% | 51,900 |
| 2021/06/11 | 6,850 | 6,870 | 6,760 | 6,780 | -20 | -0.3% | 79,100 |
| 2021/06/10 | 6,670 | 6,840 | 6,670 | 6,800 | +160 | +2.4% | 90,100 |
| 2021/06/09 | 6,420 | 6,650 | 6,420 | 6,640 | +190 | +2.9% | 72,000 |
| 2021/06/08 | 6,470 | 6,520 | 6,450 | 6,450 | ±0 | ±0% | 31,000 |
| 2021/06/07 | 6,480 | 6,510 | 6,410 | 6,450 | -20 | -0.3% | 29,600 |
| 2021/06/04 | 6,410 | 6,520 | 6,380 | 6,470 | ±0 | ±0% | 75,200 |
| 2021/06/03 | 6,430 | 6,560 | 6,400 | 6,470 | +80 | +1.3% | 57,800 |
| 2021/06/02 | 6,400 | 6,410 | 6,310 | 6,390 | +60 | +0.9% | 38,600 |
| 2021/06/01 | 6,480 | 6,490 | 6,330 | 6,330 | -50 | -0.8% | 42,100 |
| 2021/05/31 | 6,410 | 6,560 | 6,380 | 6,380 | -20 | -0.3% | 70,100 |
| 2021/05/28 | 6,420 | 6,460 | 6,360 | 6,400 | +50 | +0.8% | 60,000 |
| 2021/05/27 | 6,400 | 6,470 | 6,340 | 6,350 | -100 | -1.6% | 51,000 |
| 2021/05/26 | 6,350 | 6,500 | 6,350 | 6,450 | +10 | +0.2% | 35,200 |
| 2021/05/25 | 6,380 | 6,440 | 6,340 | 6,440 | +110 | +1.7% | 33,300 |
| 2021/05/24 | 6,330 | 6,370 | 6,220 | 6,330 | ±0 | ±0% | 80,300 |
| 2021/05/21 | 6,320 | 6,390 | 6,240 | 6,330 | +70 | +1.1% | 82,300 |
| 2021/05/20 | 6,400 | 6,420 | 6,130 | 6,260 | -190 | -2.9% | 140,800 |
| 2021/05/19 | 6,550 | 6,550 | 6,420 | 6,450 | -20 | -0.3% | 63,700 |
| 2021/05/18 | 6,500 | 6,510 | 6,430 | 6,470 | +50 | +0.8% | 52,400 |
| 2021/05/17 | 6,660 | 6,710 | 6,420 | 6,420 | -250 | -3.7% | 104,900 |
| 2021/05/14 | 6,380 | 6,710 | 6,380 | 6,670 | +30 | +0.5% | 167,400 |
| 2021/05/13 | 6,290 | 6,650 | 6,270 | 6,640 | +250 | +3.9% | 133,400 |
| 2021/05/12 | 6,480 | 6,490 | 6,370 | 6,390 | -150 | -2.3% | 62,000 |
| 2021/05/11 | 6,730 | 6,730 | 6,510 | 6,540 | -140 | -2.1% | 64,700 |
| 2021/05/10 | 6,670 | 6,720 | 6,610 | 6,680 | +30 | +0.5% | 40,900 |
951～
1000
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 | 295,600円 | +19.2% | - | 1.76% | 15.40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 | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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
