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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 5,430 | 5,540 | 5,140 | 5,450 | +210 | +4% | 130,100 |
| 2024/11/07 | 5,190 | 5,300 | 5,190 | 5,240 | +50 | +1% | 54,900 |
| 2024/11/06 | 5,250 | 5,300 | 5,190 | 5,190 | -60 | -1.1% | 32,600 |
| 2024/11/05 | 5,220 | 5,360 | 5,220 | 5,250 | -30 | -0.6% | 22,800 |
| 2024/11/01 | 5,290 | 5,320 | 5,260 | 5,280 | -80 | -1.5% | 28,800 |
| 2024/10/31 | 5,320 | 5,370 | 5,290 | 5,360 | +10 | +0.2% | 42,000 |
| 2024/10/30 | 5,220 | 5,370 | 5,180 | 5,350 | +160 | +3.1% | 100,500 |
| 2024/10/29 | 5,170 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 22,100 |
| 2024/10/28 | 5,120 | 5,170 | 5,110 | 5,160 | +40 | +0.8% | 25,300 |
| 2024/10/25 | 5,120 | 5,150 | 5,090 | 5,120 | -10 | -0.2% | 15,900 |
| 2024/10/24 | 5,160 | 5,160 | 5,100 | 5,130 | -50 | -1% | 24,700 |
| 2024/10/23 | 5,240 | 5,250 | 5,170 | 5,180 | -70 | -1.3% | 17,000 |
| 2024/10/22 | 5,280 | 5,330 | 5,230 | 5,250 | -20 | -0.4% | 38,000 |
| 2024/10/21 | 5,290 | 5,290 | 5,230 | 5,270 | -20 | -0.4% | 13,600 |
| 2024/10/18 | 5,290 | 5,350 | 5,280 | 5,290 | ±0 | ±0% | 12,800 |
| 2024/10/17 | 5,360 | 5,390 | 5,290 | 5,290 | -70 | -1.3% | 12,000 |
| 2024/10/16 | 5,350 | 5,440 | 5,340 | 5,360 | -20 | -0.4% | 21,600 |
| 2024/10/15 | 5,440 | 5,470 | 5,320 | 5,380 | -30 | -0.6% | 44,200 |
| 2024/10/11 | 5,380 | 5,430 | 5,380 | 5,410 | ±0 | ±0% | 31,100 |
| 2024/10/10 | 5,440 | 5,440 | 5,360 | 5,410 | -20 | -0.4% | 23,300 |
| 2024/10/09 | 5,470 | 5,510 | 5,400 | 5,430 | -40 | -0.7% | 33,500 |
| 2024/10/08 | 5,400 | 5,530 | 5,400 | 5,470 | -30 | -0.5% | 57,500 |
| 2024/10/07 | 5,450 | 5,500 | 5,350 | 5,500 | +90 | +1.7% | 58,800 |
| 2024/10/04 | 5,370 | 5,440 | 5,360 | 5,410 | +50 | +0.9% | 27,000 |
| 2024/10/03 | 5,380 | 5,400 | 5,340 | 5,360 | +20 | +0.4% | 30,500 |
| 2024/10/02 | 5,280 | 5,380 | 5,280 | 5,340 | -20 | -0.4% | 60,400 |
| 2024/10/01 | 5,380 | 5,430 | 5,330 | 5,360 | +70 | +1.3% | 38,500 |
| 2024/09/30 | 5,320 | 5,360 | 5,270 | 5,290 | -90 | -1.7% | 42,600 |
| 2024/09/27 | 5,330 | 5,440 | 5,330 | 5,380 | +10 | +0.2% | 47,400 |
| 2024/09/26 | 5,310 | 5,390 | 5,280 | 5,370 | +130 | +2.5% | 80,700 |
| 2024/09/25 | 5,200 | 5,290 | 5,200 | 5,240 | -20 | -0.4% | 82,900 |
| 2024/09/24 | 5,330 | 5,330 | 5,230 | 5,260 | -20 | -0.4% | 49,600 |
| 2024/09/20 | 5,310 | 5,340 | 5,240 | 5,280 | +20 | +0.4% | 107,900 |
| 2024/09/19 | 5,120 | 5,300 | 5,120 | 5,260 | +160 | +3.1% | 69,700 |
| 2024/09/18 | 5,070 | 5,130 | 5,060 | 5,100 | +40 | +0.8% | 45,200 |
| 2024/09/17 | 5,170 | 5,240 | 4,985 | 5,060 | -80 | -1.6% | 159,500 |
| 2024/09/13 | 5,130 | 5,180 | 5,100 | 5,140 | +80 | +1.6% | 96,600 |
| 2024/09/12 | 4,950 | 5,100 | 4,940 | 5,060 | +165 | +3.4% | 147,000 |
| 2024/09/11 | 4,825 | 4,895 | 4,795 | 4,895 | +70 | +1.5% | 66,500 |
| 2024/09/10 | 4,720 | 4,840 | 4,720 | 4,825 | +90 | +1.9% | 30,400 |
| 2024/09/09 | 4,655 | 4,735 | 4,605 | 4,735 | +85 | +1.8% | 69,000 |
| 2024/09/06 | 4,670 | 4,700 | 4,625 | 4,650 | -5 | -0.1% | 47,900 |
| 2024/09/05 | 4,645 | 4,685 | 4,620 | 4,655 | +20 | +0.4% | 29,100 |
| 2024/09/04 | 4,715 | 4,730 | 4,590 | 4,635 | -150 | -3.1% | 41,700 |
| 2024/09/03 | 4,795 | 4,825 | 4,770 | 4,785 | -10 | -0.2% | 20,300 |
| 2024/09/02 | 4,770 | 4,815 | 4,735 | 4,795 | +25 | +0.5% | 38,200 |
| 2024/08/30 | 4,800 | 4,850 | 4,765 | 4,770 | -30 | -0.6% | 35,800 |
| 2024/08/29 | 4,785 | 4,810 | 4,760 | 4,800 | +15 | +0.3% | 26,600 |
| 2024/08/28 | 4,845 | 4,845 | 4,765 | 4,785 | -60 | -1.2% | 52,600 |
| 2024/08/27 | 4,850 | 4,895 | 4,825 | 4,845 | +95 | +2% | 67,100 |
101～
150
件表示中 / 6930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 | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50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 | 114,200円 | +6.7% | -4.4% | 2.71% | 14.02倍 | 0.92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 | 246,200円 | +6.4% | +3.1% | 2.44% | 12.66倍 | 1.56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 | 249,100円 | +4.1% | +2.1% | 4.01% | 12.36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 |
| ニップン | 217,300円 | +2.9% | -3.4% | 3.04% | 7.07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
