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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 9,880 | 10,060 | 9,850 | 9,970 | +80 | +0.8% | 42,600 |
2018/08/09 | 9,750 | 9,920 | 9,590 | 9,890 | +20 | +0.2% | 52,100 |
2018/08/08 | 9,850 | 10,050 | 9,790 | 9,870 | +80 | +0.8% | 84,300 |
2018/08/07 | 9,420 | 9,880 | 9,410 | 9,790 | +370 | +3.9% | 116,900 |
2018/08/06 | 9,440 | 9,540 | 9,160 | 9,420 | +130 | +1.4% | 97,400 |
2018/08/03 | 9,440 | 9,440 | 9,250 | 9,290 | -160 | -1.7% | 85,900 |
2018/08/02 | 9,650 | 9,730 | 9,440 | 9,450 | -180 | -1.9% | 43,500 |
2018/08/01 | 9,610 | 9,700 | 9,540 | 9,630 | +60 | +0.6% | 53,500 |
2018/07/31 | 9,830 | 9,850 | 9,540 | 9,570 | -410 | -4.1% | 105,600 |
2018/07/30 | 10,030 | 10,050 | 9,830 | 9,980 | -170 | -1.7% | 104,200 |
2018/07/27 | 10,240 | 10,370 | 10,050 | 10,150 | -90 | -0.9% | 101,300 |
2018/07/26 | 10,010 | 10,270 | 9,990 | 10,240 | +270 | +2.7% | 110,400 |
2018/07/25 | 9,860 | 10,030 | 9,860 | 9,970 | +50 | +0.5% | 84,900 |
2018/07/24 | 9,830 | 10,000 | 9,750 | 9,920 | +120 | +1.2% | 92,900 |
2018/07/23 | 9,780 | 9,850 | 9,770 | 9,800 | +20 | +0.2% | 38,000 |
2018/07/20 | 9,710 | 9,830 | 9,700 | 9,780 | -20 | -0.2% | 52,900 |
2018/07/19 | 9,740 | 9,830 | 9,660 | 9,800 | +40 | +0.4% | 70,600 |
2018/07/18 | 9,710 | 9,810 | 9,650 | 9,760 | +150 | +1.6% | 83,400 |
2018/07/17 | 9,270 | 9,680 | 9,270 | 9,610 | +390 | +4.2% | 92,300 |
2018/07/13 | 9,100 | 9,250 | 9,000 | 9,220 | +250 | +2.8% | 56,500 |
2018/07/12 | 8,910 | 9,030 | 8,910 | 8,970 | +120 | +1.4% | 39,400 |
2018/07/11 | 8,880 | 8,920 | 8,780 | 8,850 | -40 | -0.4% | 45,900 |
2018/07/10 | 8,990 | 9,030 | 8,870 | 8,890 | -80 | -0.9% | 64,900 |
2018/07/09 | 8,690 | 9,010 | 8,630 | 8,970 | +220 | +2.5% | 57,300 |
2018/07/06 | 8,850 | 8,860 | 8,620 | 8,750 | +10 | +0.1% | 90,300 |
2018/07/05 | 9,060 | 9,080 | 8,700 | 8,740 | -340 | -3.7% | 84,100 |
2018/07/04 | 8,840 | 9,110 | 8,770 | 9,080 | +180 | +2% | 68,800 |
2018/07/03 | 8,990 | 9,040 | 8,840 | 8,900 | -120 | -1.3% | 87,900 |
2018/07/02 | 9,460 | 9,460 | 9,020 | 9,020 | -520 | -5.5% | 74,700 |
2018/06/29 | 9,550 | 9,620 | 9,470 | 9,540 | -10 | -0.1% | 42,500 |
2018/06/28 | 9,510 | 9,560 | 9,430 | 9,550 | ±0 | ±0% | 52,500 |
2018/06/27 | 9,280 | 9,580 | 9,280 | 9,550 | +190 | +2% | 55,300 |
2018/06/26 | 9,160 | 9,410 | 9,160 | 9,360 | +50 | +0.5% | 74,800 |
2018/06/25 | 9,420 | 9,480 | 9,240 | 9,310 | -340 | -3.5% | 67,600 |
2018/06/22 | 9,470 | 9,650 | 9,400 | 9,650 | +70 | +0.7% | 64,100 |
2018/06/21 | 9,660 | 9,760 | 9,580 | 9,580 | -140 | -1.4% | 50,300 |
2018/06/20 | 9,570 | 9,750 | 9,570 | 9,720 | +150 | +1.6% | 45,600 |
2018/06/19 | 9,620 | 9,640 | 9,490 | 9,570 | -120 | -1.2% | 52,800 |
2018/06/18 | 9,670 | 9,870 | 9,590 | 9,690 | -90 | -0.9% | 73,200 |
2018/06/15 | 9,850 | 9,900 | 9,730 | 9,780 | -80 | -0.8% | 53,600 |
2018/06/14 | 9,850 | 9,970 | 9,820 | 9,860 | -60 | -0.6% | 56,100 |
2018/06/13 | 9,810 | 9,970 | 9,810 | 9,920 | +60 | +0.6% | 38,500 |
2018/06/12 | 9,750 | 9,880 | 9,710 | 9,860 | +200 | +2.1% | 51,200 |
2018/06/11 | 9,490 | 9,690 | 9,480 | 9,660 | +170 | +1.8% | 39,900 |
2018/06/08 | 9,550 | 9,590 | 9,480 | 9,490 | -50 | -0.5% | 54,100 |
2018/06/07 | 9,710 | 9,710 | 9,450 | 9,540 | -160 | -1.6% | 62,100 |
2018/06/06 | 9,800 | 9,800 | 9,640 | 9,700 | ±0 | ±0% | 55,200 |
2018/06/05 | 9,550 | 9,700 | 9,550 | 9,700 | +120 | +1.3% | 56,200 |
2018/06/04 | 9,520 | 9,610 | 9,490 | 9,580 | +140 | +1.5% | 39,900 |
2018/06/01 | 9,350 | 9,530 | 9,350 | 9,440 | -10 | -0.1% | 32,800 |
1501~
1550
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