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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 7,250 | 7,370 | 7,200 | 7,270 | -30 | -0.4% | 73,900 |
2019/01/09 | 7,350 | 7,520 | 7,250 | 7,300 | +100 | +1.4% | 102,800 |
2019/01/08 | 7,400 | 7,490 | 7,090 | 7,200 | -10 | -0.1% | 139,700 |
2019/01/07 | 7,230 | 7,350 | 7,170 | 7,210 | +200 | +2.9% | 97,200 |
2019/01/04 | 6,990 | 7,040 | 6,890 | 7,010 | -130 | -1.8% | 103,000 |
2018/12/28 | 7,160 | 7,210 | 7,010 | 7,140 | -60 | -0.8% | 78,300 |
2018/12/27 | 7,350 | 7,390 | 7,140 | 7,200 | +220 | +3.2% | 117,000 |
2018/12/26 | 6,820 | 7,180 | 6,820 | 6,980 | +190 | +2.8% | 121,400 |
2018/12/25 | 6,690 | 7,030 | 6,640 | 6,790 | -400 | -5.6% | 171,000 |
2018/12/21 | 6,990 | 7,280 | 6,960 | 7,190 | +210 | +3% | 366,100 |
2018/12/20 | 7,020 | 7,140 | 6,770 | 6,980 | -180 | -2.5% | 304,800 |
2018/12/19 | 7,330 | 7,370 | 7,130 | 7,160 | -270 | -3.6% | 316,200 |
2018/12/18 | 7,660 | 7,810 | 7,160 | 7,430 | -390 | -5% | 427,900 |
2018/12/17 | 8,720 | 9,000 | 7,820 | 7,820 | -1,500 | -16.1% | 444,300 |
2018/12/14 | 9,500 | 9,550 | 9,280 | 9,320 | -280 | -2.9% | 80,100 |
2018/12/13 | 9,700 | 9,700 | 9,570 | 9,600 | -100 | -1% | 56,500 |
2018/12/12 | 9,420 | 9,710 | 9,420 | 9,700 | +360 | +3.9% | 41,900 |
2018/12/11 | 9,230 | 9,350 | 9,230 | 9,340 | +40 | +0.4% | 43,100 |
2018/12/10 | 9,500 | 9,500 | 9,260 | 9,300 | -330 | -3.4% | 49,700 |
2018/12/07 | 9,570 | 9,750 | 9,410 | 9,630 | +210 | +2.2% | 100,100 |
2018/12/06 | 9,590 | 9,630 | 9,390 | 9,420 | -280 | -2.9% | 56,300 |
2018/12/05 | 9,640 | 9,730 | 9,590 | 9,700 | ±0 | ±0% | 63,900 |
2018/12/04 | 9,810 | 9,830 | 9,680 | 9,700 | -100 | -1% | 49,700 |
2018/12/03 | 9,860 | 9,960 | 9,750 | 9,800 | -10 | -0.1% | 55,500 |
2018/11/30 | 9,800 | 9,860 | 9,730 | 9,810 | +90 | +0.9% | 55,300 |
2018/11/29 | 9,800 | 9,800 | 9,700 | 9,720 | +20 | +0.2% | 43,400 |
2018/11/28 | 9,700 | 9,780 | 9,650 | 9,700 | +100 | +1% | 70,100 |
2018/11/27 | 9,770 | 9,770 | 9,560 | 9,600 | -110 | -1.1% | 77,900 |
2018/11/26 | 9,850 | 10,050 | 9,710 | 9,710 | -170 | -1.7% | 68,600 |
2018/11/22 | 9,710 | 9,910 | 9,660 | 9,880 | +200 | +2.1% | 46,200 |
2018/11/21 | 9,890 | 9,890 | 9,640 | 9,680 | -280 | -2.8% | 55,800 |
2018/11/20 | 9,930 | 10,190 | 9,860 | 9,960 | -140 | -1.4% | 41,500 |
2018/11/19 | 10,310 | 10,440 | 10,070 | 10,100 | -220 | -2.1% | 34,000 |
2018/11/16 | 10,340 | 10,440 | 10,090 | 10,320 | +210 | +2.1% | 86,800 |
2018/11/15 | 9,910 | 10,310 | 9,900 | 10,110 | +130 | +1.3% | 47,600 |
2018/11/14 | 9,840 | 10,060 | 9,810 | 9,980 | +170 | +1.7% | 66,000 |
2018/11/13 | 9,880 | 9,900 | 9,660 | 9,810 | -190 | -1.9% | 54,800 |
2018/11/12 | 9,950 | 10,090 | 9,880 | 10,000 | +110 | +1.1% | 74,600 |
2018/11/09 | 9,690 | 10,020 | 9,670 | 9,890 | +350 | +3.7% | 116,400 |
2018/11/08 | 10,100 | 10,190 | 9,270 | 9,540 | -550 | -5.5% | 295,200 |
2018/11/07 | 9,960 | 10,210 | 9,910 | 10,090 | +130 | +1.3% | 51,500 |
2018/11/06 | 9,910 | 10,040 | 9,880 | 9,960 | +110 | +1.1% | 32,800 |
2018/11/05 | 9,940 | 9,980 | 9,820 | 9,850 | -190 | -1.9% | 38,000 |
2018/11/02 | 10,020 | 10,110 | 9,900 | 10,040 | +80 | +0.8% | 40,400 |
2018/11/01 | 9,980 | 10,100 | 9,940 | 9,960 | -40 | -0.4% | 43,700 |
2018/10/31 | 10,000 | 10,060 | 9,950 | 10,000 | +90 | +0.9% | 75,500 |
2018/10/30 | 9,660 | 9,980 | 9,650 | 9,910 | +260 | +2.7% | 57,500 |
2018/10/29 | 9,730 | 9,900 | 9,650 | 9,650 | -80 | -0.8% | 42,600 |
2018/10/26 | 9,880 | 9,960 | 9,710 | 9,730 | -30 | -0.3% | 65,600 |
2018/10/25 | 9,960 | 9,990 | 9,760 | 9,760 | -280 | -2.8% | 46,900 |
1401~
1450
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