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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 7,220 | 7,250 | 7,070 | 7,090 | ±0 | ±0% | 83,800 |
2019/06/11 | 7,040 | 7,090 | 6,970 | 7,090 | -10 | -0.1% | 55,600 |
2019/06/10 | 7,180 | 7,230 | 7,000 | 7,100 | +70 | +1% | 120,300 |
2019/06/07 | 7,000 | 7,060 | 6,950 | 7,030 | +70 | +1% | 98,200 |
2019/06/06 | 6,780 | 7,020 | 6,760 | 6,960 | +120 | +1.8% | 90,500 |
2019/06/05 | 6,670 | 6,910 | 6,650 | 6,840 | +240 | +3.6% | 87,400 |
2019/06/04 | 6,810 | 6,830 | 6,550 | 6,600 | -210 | -3.1% | 175,400 |
2019/06/03 | 6,780 | 7,020 | 6,610 | 6,810 | -220 | -3.1% | 150,100 |
2019/05/31 | 7,170 | 7,260 | 7,030 | 7,030 | -170 | -2.4% | 105,600 |
2019/05/30 | 7,130 | 7,230 | 7,050 | 7,200 | -40 | -0.6% | 97,900 |
2019/05/29 | 7,230 | 7,330 | 7,160 | 7,240 | -110 | -1.5% | 127,800 |
2019/05/28 | 7,230 | 7,440 | 7,170 | 7,350 | +70 | +1% | 156,300 |
2019/05/27 | 7,340 | 7,360 | 7,180 | 7,280 | -100 | -1.4% | 107,000 |
2019/05/24 | 7,220 | 7,410 | 7,190 | 7,380 | +30 | +0.4% | 74,900 |
2019/05/23 | 7,370 | 7,470 | 7,240 | 7,350 | -40 | -0.5% | 108,300 |
2019/05/22 | 7,310 | 7,450 | 7,270 | 7,390 | +160 | +2.2% | 195,000 |
2019/05/21 | 7,000 | 7,290 | 7,000 | 7,230 | +230 | +3.3% | 137,200 |
2019/05/20 | 7,190 | 7,190 | 6,880 | 7,000 | -190 | -2.6% | 104,200 |
2019/05/17 | 7,310 | 7,420 | 7,070 | 7,190 | -70 | -1% | 214,600 |
2019/05/16 | 7,180 | 7,300 | 7,160 | 7,260 | +160 | +2.3% | 175,000 |
2019/05/15 | 6,710 | 7,110 | 6,700 | 7,100 | +350 | +5.2% | 171,900 |
2019/05/14 | 6,570 | 6,770 | 6,520 | 6,750 | ±0 | ±0% | 91,700 |
2019/05/13 | 6,200 | 6,860 | 6,140 | 6,750 | +410 | +6.5% | 321,300 |
2019/05/10 | 6,060 | 6,670 | 6,040 | 6,340 | +210 | +3.4% | 216,400 |
2019/05/09 | 6,330 | 6,330 | 6,070 | 6,130 | -290 | -4.5% | 111,100 |
2019/05/08 | 6,500 | 6,520 | 6,360 | 6,420 | -70 | -1.1% | 126,700 |
2019/05/07 | 6,540 | 6,660 | 6,480 | 6,490 | +30 | +0.5% | 149,400 |
2019/04/26 | 6,460 | 6,490 | 6,370 | 6,460 | +20 | +0.3% | 101,700 |
2019/04/25 | 6,400 | 6,520 | 6,360 | 6,440 | +20 | +0.3% | 166,000 |
2019/04/24 | 6,470 | 6,580 | 6,380 | 6,420 | -50 | -0.8% | 208,300 |
2019/04/23 | 6,520 | 6,630 | 6,430 | 6,470 | -120 | -1.8% | 156,200 |
2019/04/22 | 6,610 | 6,660 | 6,530 | 6,590 | +20 | +0.3% | 44,200 |
2019/04/19 | 6,590 | 6,680 | 6,560 | 6,570 | -20 | -0.3% | 123,500 |
2019/04/18 | 6,520 | 6,670 | 6,460 | 6,590 | +50 | +0.8% | 113,400 |
2019/04/17 | 6,550 | 6,610 | 6,460 | 6,540 | -20 | -0.3% | 69,800 |
2019/04/16 | 6,510 | 6,630 | 6,490 | 6,560 | -50 | -0.8% | 74,400 |
2019/04/15 | 6,670 | 6,680 | 6,520 | 6,610 | +80 | +1.2% | 123,600 |
2019/04/12 | 6,570 | 6,580 | 6,410 | 6,530 | +10 | +0.2% | 144,700 |
2019/04/11 | 6,520 | 6,600 | 6,500 | 6,520 | +10 | +0.2% | 89,300 |
2019/04/10 | 6,470 | 6,600 | 6,450 | 6,510 | -60 | -0.9% | 148,600 |
2019/04/09 | 6,350 | 6,610 | 6,320 | 6,570 | +320 | +5.1% | 398,200 |
2019/04/08 | 6,090 | 6,340 | 6,000 | 6,250 | +380 | +6.5% | 398,500 |
2019/04/05 | 5,770 | 5,890 | 5,740 | 5,870 | +60 | +1% | 193,600 |
2019/04/04 | 5,860 | 5,890 | 5,770 | 5,810 | -110 | -1.9% | 85,300 |
2019/04/03 | 5,920 | 5,950 | 5,820 | 5,920 | ±0 | ±0% | 97,500 |
2019/04/02 | 6,060 | 6,060 | 5,920 | 5,920 | -110 | -1.8% | 75,600 |
2019/04/01 | 6,010 | 6,120 | 5,970 | 6,030 | +110 | +1.9% | 95,000 |
2019/03/29 | 5,860 | 6,010 | 5,840 | 5,920 | +120 | +2.1% | 119,300 |
2019/03/28 | 5,850 | 5,870 | 5,760 | 5,800 | -220 | -3.7% | 157,500 |
2019/03/27 | 6,090 | 6,170 | 5,920 | 6,020 | -170 | -2.7% | 112,700 |
1301~
1350
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