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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 10,030 | 10,100 | 9,910 | 10,040 | +220 | +2.2% | 91,700 |
2018/10/23 | 9,980 | 10,020 | 9,810 | 9,820 | -140 | -1.4% | 69,300 |
2018/10/22 | 9,940 | 10,030 | 9,810 | 9,960 | +10 | +0.1% | 37,700 |
2018/10/19 | 9,850 | 10,000 | 9,770 | 9,950 | +70 | +0.7% | 52,500 |
2018/10/18 | 10,000 | 10,020 | 9,860 | 9,880 | -130 | -1.3% | 77,600 |
2018/10/17 | 10,010 | 10,100 | 9,910 | 10,010 | +150 | +1.5% | 89,500 |
2018/10/16 | 10,180 | 10,260 | 9,800 | 9,860 | -470 | -4.5% | 137,900 |
2018/10/15 | 10,600 | 10,620 | 10,330 | 10,330 | -280 | -2.6% | 47,200 |
2018/10/12 | 10,430 | 10,730 | 10,330 | 10,610 | +170 | +1.6% | 68,500 |
2018/10/11 | 10,430 | 10,610 | 10,290 | 10,440 | -340 | -3.2% | 99,500 |
2018/10/10 | 10,560 | 10,870 | 10,560 | 10,780 | +210 | +2% | 77,400 |
2018/10/09 | 10,490 | 10,630 | 10,420 | 10,570 | -190 | -1.8% | 66,700 |
2018/10/05 | 10,610 | 10,830 | 10,570 | 10,760 | +100 | +0.9% | 50,700 |
2018/10/04 | 10,950 | 10,970 | 10,630 | 10,660 | -350 | -3.2% | 84,800 |
2018/10/03 | 11,420 | 11,420 | 11,000 | 11,010 | -160 | -1.4% | 59,600 |
2018/10/02 | 11,210 | 11,220 | 11,070 | 11,170 | -40 | -0.4% | 56,400 |
2018/10/01 | 11,260 | 11,500 | 11,160 | 11,210 | -120 | -1.1% | 77,400 |
2018/09/28 | 11,100 | 11,410 | 11,100 | 11,330 | +130 | +1.2% | 96,800 |
2018/09/27 | 11,100 | 11,400 | 11,100 | 11,200 | -180 | -1.6% | 65,400 |
2018/09/26 | 11,070 | 11,400 | 11,030 | 11,380 | +310 | +2.8% | 55,800 |
2018/09/25 | 10,690 | 11,070 | 10,690 | 11,070 | +80 | +0.7% | 77,800 |
2018/09/21 | 10,980 | 11,050 | 10,780 | 10,990 | +180 | +1.7% | 83,500 |
2018/09/20 | 10,800 | 10,900 | 10,590 | 10,810 | +50 | +0.5% | 53,400 |
2018/09/19 | 10,670 | 10,790 | 10,550 | 10,760 | +180 | +1.7% | 38,500 |
2018/09/18 | 10,140 | 10,610 | 10,140 | 10,580 | +390 | +3.8% | 57,500 |
2018/09/14 | 10,300 | 10,340 | 10,150 | 10,190 | -60 | -0.6% | 87,800 |
2018/09/13 | 10,100 | 10,280 | 10,030 | 10,250 | +190 | +1.9% | 59,400 |
2018/09/12 | 10,030 | 10,120 | 9,910 | 10,060 | +10 | +0.1% | 38,600 |
2018/09/11 | 9,810 | 10,080 | 9,810 | 10,050 | +230 | +2.3% | 41,300 |
2018/09/10 | 9,670 | 9,850 | 9,660 | 9,820 | +150 | +1.6% | 38,200 |
2018/09/07 | 9,540 | 9,690 | 9,540 | 9,670 | +100 | +1% | 32,800 |
2018/09/06 | 9,710 | 9,710 | 9,540 | 9,570 | -130 | -1.3% | 44,800 |
2018/09/05 | 9,740 | 9,840 | 9,630 | 9,700 | +40 | +0.4% | 68,700 |
2018/09/04 | 9,790 | 9,790 | 9,580 | 9,660 | -80 | -0.8% | 51,300 |
2018/09/03 | 10,000 | 10,000 | 9,710 | 9,740 | -260 | -2.6% | 43,700 |
2018/08/31 | 9,870 | 10,080 | 9,870 | 10,000 | +130 | +1.3% | 43,300 |
2018/08/30 | 9,850 | 9,990 | 9,850 | 9,870 | -120 | -1.2% | 33,300 |
2018/08/29 | 9,840 | 10,040 | 9,840 | 9,990 | +210 | +2.1% | 35,700 |
2018/08/28 | 10,000 | 10,050 | 9,770 | 9,780 | -150 | -1.5% | 29,200 |
2018/08/27 | 9,810 | 9,970 | 9,760 | 9,930 | +270 | +2.8% | 28,800 |
2018/08/24 | 9,750 | 9,820 | 9,610 | 9,660 | -90 | -0.9% | 32,600 |
2018/08/23 | 9,650 | 9,770 | 9,620 | 9,750 | +200 | +2.1% | 43,000 |
2018/08/22 | 9,460 | 9,590 | 9,400 | 9,550 | +100 | +1.1% | 28,200 |
2018/08/21 | 9,370 | 9,490 | 9,330 | 9,450 | -70 | -0.7% | 35,300 |
2018/08/20 | 9,520 | 9,620 | 9,470 | 9,520 | -100 | -1% | 29,900 |
2018/08/17 | 9,560 | 9,640 | 9,520 | 9,620 | +70 | +0.7% | 25,000 |
2018/08/16 | 9,730 | 9,740 | 9,470 | 9,550 | -310 | -3.1% | 75,400 |
2018/08/15 | 9,740 | 9,870 | 9,700 | 9,860 | +80 | +0.8% | 43,900 |
2018/08/14 | 9,810 | 9,910 | 9,650 | 9,780 | -30 | -0.3% | 62,300 |
2018/08/13 | 9,790 | 9,950 | 9,790 | 9,810 | -160 | -1.6% | 42,700 |
1451~
1500
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