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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 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 |
| 2019/03/26 | 6,060 | 6,260 | 6,060 | 6,190 | +230 | +3.9% | 217,300 |
| 2019/03/25 | 5,920 | 5,990 | 5,810 | 5,960 | -40 | -0.7% | 90,300 |
| 2019/03/22 | 6,080 | 6,090 | 5,970 | 6,000 | -80 | -1.3% | 75,100 |
| 2019/03/20 | 6,050 | 6,100 | 6,020 | 6,080 | +40 | +0.7% | 55,200 |
| 2019/03/19 | 6,050 | 6,080 | 5,930 | 6,040 | -60 | -1% | 65,800 |
| 2019/03/18 | 6,070 | 6,130 | 6,020 | 6,100 | +50 | +0.8% | 60,800 |
| 2019/03/15 | 5,990 | 6,130 | 5,980 | 6,050 | +110 | +1.9% | 117,700 |
| 2019/03/14 | 5,990 | 6,010 | 5,910 | 5,940 | +20 | +0.3% | 120,200 |
| 2019/03/13 | 6,080 | 6,100 | 5,910 | 5,920 | -200 | -3.3% | 144,700 |
| 2019/03/12 | 6,000 | 6,220 | 5,950 | 6,120 | +220 | +3.7% | 201,600 |
| 2019/03/11 | 5,820 | 5,960 | 5,810 | 5,900 | +180 | +3.1% | 179,100 |
| 2019/03/08 | 5,780 | 5,840 | 5,680 | 5,720 | -140 | -2.4% | 101,200 |
| 2019/03/07 | 5,890 | 5,940 | 5,790 | 5,860 | -60 | -1% | 130,600 |
| 2019/03/06 | 5,950 | 5,970 | 5,880 | 5,920 | ±0 | ±0% | 80,200 |
| 2019/03/05 | 5,930 | 5,950 | 5,880 | 5,920 | -60 | -1% | 72,800 |
| 2019/03/04 | 5,970 | 6,060 | 5,940 | 5,980 | +40 | +0.7% | 159,200 |
| 2019/03/01 | 5,920 | 5,980 | 5,870 | 5,940 | +70 | +1.2% | 64,700 |
| 2019/02/28 | 5,910 | 5,940 | 5,810 | 5,870 | -50 | -0.8% | 121,000 |
| 2019/02/27 | 5,950 | 5,980 | 5,900 | 5,920 | -70 | -1.2% | 80,400 |
| 2019/02/26 | 5,950 | 5,990 | 5,910 | 5,990 | +60 | +1% | 90,600 |
| 2019/02/25 | 6,030 | 6,030 | 5,910 | 5,930 | -10 | -0.2% | 51,900 |
| 2019/02/22 | 5,980 | 5,980 | 5,900 | 5,940 | -40 | -0.7% | 78,100 |
| 2019/02/21 | 5,950 | 6,040 | 5,890 | 5,980 | +90 | +1.5% | 125,600 |
| 2019/02/20 | 5,850 | 5,910 | 5,640 | 5,890 | +60 | +1% | 194,400 |
| 2019/02/19 | 5,940 | 5,950 | 5,810 | 5,830 | -110 | -1.9% | 167,900 |
| 2019/02/18 | 5,940 | 5,950 | 5,850 | 5,940 | +40 | +0.7% | 119,000 |
| 2019/02/15 | 5,920 | 5,940 | 5,860 | 5,900 | -30 | -0.5% | 100,400 |
| 2019/02/14 | 5,940 | 5,970 | 5,880 | 5,930 | -10 | -0.2% | 132,900 |
| 2019/02/13 | 5,950 | 6,080 | 5,890 | 5,940 | +30 | +0.5% | 157,100 |
| 2019/02/12 | 5,800 | 5,920 | 5,680 | 5,910 | -30 | -0.5% | 360,900 |
| 2019/02/08 | 6,160 | 6,230 | 5,800 | 5,940 | -1,070 | -15.3% | 509,000 |
| 2019/02/07 | 7,120 | 7,190 | 6,980 | 7,010 | ±0 | ±0% | 185,400 |
| 2019/02/06 | 7,050 | 7,120 | 6,970 | 7,010 | +130 | +1.9% | 145,500 |
| 2019/02/05 | 6,870 | 7,030 | 6,820 | 6,880 | +120 | +1.8% | 92,200 |
| 2019/02/04 | 6,590 | 6,780 | 6,550 | 6,760 | +110 | +1.7% | 194,800 |
| 2019/02/01 | 6,570 | 6,780 | 6,560 | 6,650 | +80 | +1.2% | 153,600 |
| 2019/01/31 | 6,540 | 6,650 | 6,520 | 6,570 | +60 | +0.9% | 108,600 |
| 2019/01/30 | 6,620 | 6,670 | 6,460 | 6,510 | -160 | -2.4% | 197,900 |
1501～
1550
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 不二製油 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72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 |
市場注目の銘柄
チャート関連のコラム
