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 |
|---|---|---|---|---|---|---|---|
| 2019/11/08 | 8,500 | 8,760 | 8,450 | 8,690 | +290 | +3.5% | 113,900 |
| 2019/11/07 | 8,430 | 8,430 | 8,320 | 8,400 | -30 | -0.4% | 67,000 |
| 2019/11/06 | 8,590 | 8,600 | 8,430 | 8,430 | -70 | -0.8% | 63,400 |
| 2019/11/05 | 8,480 | 8,520 | 8,410 | 8,500 | +80 | +1% | 46,300 |
| 2019/11/01 | 8,400 | 8,470 | 8,330 | 8,420 | ±0 | ±0% | 43,900 |
| 2019/10/31 | 8,450 | 8,520 | 8,410 | 8,420 | +120 | +1.4% | 79,800 |
| 2019/10/30 | 8,300 | 8,410 | 8,240 | 8,300 | +20 | +0.2% | 67,600 |
| 2019/10/29 | 8,250 | 8,340 | 8,200 | 8,280 | +70 | +0.9% | 56,000 |
| 2019/10/28 | 8,400 | 8,420 | 8,180 | 8,210 | -190 | -2.3% | 57,600 |
| 2019/10/25 | 8,330 | 8,420 | 8,280 | 8,400 | +110 | +1.3% | 35,900 |
| 2019/10/24 | 8,290 | 8,370 | 8,240 | 8,290 | +60 | +0.7% | 36,800 |
| 2019/10/23 | 8,420 | 8,430 | 8,160 | 8,230 | -200 | -2.4% | 80,000 |
| 2019/10/21 | 8,430 | 8,480 | 8,430 | 8,430 | +60 | +0.7% | 16,700 |
| 2019/10/18 | 8,540 | 8,630 | 8,330 | 8,370 | -160 | -1.9% | 51,000 |
| 2019/10/17 | 8,580 | 8,640 | 8,510 | 8,530 | ±0 | ±0% | 43,700 |
| 2019/10/16 | 8,600 | 8,720 | 8,510 | 8,530 | -20 | -0.2% | 46,400 |
| 2019/10/15 | 8,580 | 8,580 | 8,480 | 8,550 | +100 | +1.2% | 52,200 |
| 2019/10/11 | 8,380 | 8,500 | 8,350 | 8,450 | +120 | +1.4% | 46,100 |
| 2019/10/10 | 8,340 | 8,370 | 8,220 | 8,330 | -110 | -1.3% | 63,800 |
| 2019/10/09 | 8,310 | 8,500 | 8,310 | 8,440 | +90 | +1.1% | 84,700 |
| 2019/10/08 | 8,330 | 8,440 | 8,280 | 8,350 | +20 | +0.2% | 64,200 |
| 2019/10/07 | 8,340 | 8,370 | 8,260 | 8,330 | +110 | +1.3% | 57,100 |
| 2019/10/04 | 8,140 | 8,250 | 8,090 | 8,220 | -130 | -1.6% | 124,000 |
| 2019/10/03 | 8,360 | 8,450 | 8,290 | 8,350 | -150 | -1.8% | 71,800 |
| 2019/10/02 | 8,450 | 8,590 | 8,450 | 8,500 | +90 | +1.1% | 78,600 |
| 2019/10/01 | 8,440 | 8,490 | 8,370 | 8,410 | -10 | -0.1% | 81,300 |
| 2019/09/30 | 8,360 | 8,590 | 8,350 | 8,420 | -240 | -2.8% | 82,300 |
| 2019/09/27 | 8,830 | 8,830 | 8,530 | 8,660 | -90 | -1% | 59,800 |
| 2019/09/26 | 8,900 | 8,900 | 8,710 | 8,750 | -20 | -0.2% | 72,500 |
| 2019/09/25 | 8,780 | 8,850 | 8,710 | 8,770 | +100 | +1.2% | 83,900 |
| 2019/09/24 | 8,460 | 8,700 | 8,450 | 8,670 | +180 | +2.1% | 87,500 |
| 2019/09/20 | 8,470 | 8,500 | 8,370 | 8,490 | +130 | +1.6% | 120,200 |
| 2019/09/19 | 8,410 | 8,520 | 8,260 | 8,360 | +100 | +1.2% | 100,800 |
| 2019/09/18 | 8,320 | 8,360 | 8,200 | 8,260 | -90 | -1.1% | 104,200 |
| 2019/09/17 | 8,270 | 8,380 | 8,170 | 8,350 | +50 | +0.6% | 72,600 |
| 2019/09/13 | 8,290 | 8,330 | 8,210 | 8,300 | +20 | +0.2% | 72,200 |
| 2019/09/12 | 8,230 | 8,360 | 8,170 | 8,280 | +180 | +2.2% | 78,400 |
| 2019/09/11 | 7,920 | 8,150 | 7,900 | 8,100 | +40 | +0.5% | 142,000 |
| 2019/09/10 | 8,300 | 8,350 | 7,990 | 8,060 | -310 | -3.7% | 122,700 |
| 2019/09/09 | 8,190 | 8,390 | 8,170 | 8,370 | +140 | +1.7% | 104,000 |
| 2019/09/06 | 8,180 | 8,250 | 8,130 | 8,230 | +60 | +0.7% | 55,800 |
| 2019/09/05 | 8,060 | 8,230 | 7,970 | 8,170 | +150 | +1.9% | 77,500 |
| 2019/09/04 | 8,020 | 8,100 | 8,000 | 8,020 | -20 | -0.2% | 65,000 |
| 2019/09/03 | 7,980 | 8,130 | 7,930 | 8,040 | +90 | +1.1% | 73,500 |
| 2019/09/02 | 8,130 | 8,220 | 7,890 | 7,950 | -100 | -1.2% | 102,500 |
| 2019/08/30 | 7,890 | 8,080 | 7,860 | 8,050 | -140 | -1.7% | 200,600 |
| 2019/08/29 | 8,360 | 8,400 | 8,150 | 8,190 | -240 | -2.8% | 317,500 |
| 2019/08/28 | 8,440 | 8,480 | 8,330 | 8,430 | -80 | -0.9% | 162,800 |
| 2019/08/27 | 8,490 | 8,530 | 8,410 | 8,510 | +40 | +0.5% | 164,600 |
| 2019/08/26 | 8,360 | 8,510 | 8,290 | 8,470 | +80 | +1% | 195,000 |
1201～
1250
件表示中 / 6807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 | 541,000円 | +4.7% | +6.4% | 2.03% | 22.09倍 | 1.45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 | 271,900円 | +4.1% | +2.1% | 3.68% | 13.50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 | 529,000円 | +4.2% | -0.2% | 3.40% | 11.82倍 | 0.94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 | 222,800円 | +2.9% | -3.4% | 2.96% | 7.24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 | 239,200円 | +4.8% | +31.9% | 3.34% | 12.02倍 | 1.01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
