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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 9,320 | 9,470 | 9,300 | 9,450 | +170 | +1.8% | 41,500 |
2018/05/30 | 9,280 | 9,380 | 9,260 | 9,280 | -80 | -0.9% | 38,800 |
2018/05/29 | 9,340 | 9,440 | 9,300 | 9,360 | -60 | -0.6% | 51,500 |
2018/05/28 | 9,690 | 9,700 | 9,350 | 9,420 | -260 | -2.7% | 63,300 |
2018/05/25 | 9,520 | 9,700 | 9,470 | 9,680 | +210 | +2.2% | 54,300 |
2018/05/24 | 9,620 | 9,680 | 9,390 | 9,470 | -140 | -1.5% | 66,200 |
2018/05/23 | 9,610 | 9,690 | 9,540 | 9,610 | ±0 | ±0% | 38,500 |
2018/05/22 | 9,650 | 9,690 | 9,570 | 9,610 | -90 | -0.9% | 38,600 |
2018/05/21 | 9,620 | 9,700 | 9,600 | 9,700 | +70 | +0.7% | 35,500 |
2018/05/18 | 9,520 | 9,660 | 9,430 | 9,630 | +120 | +1.3% | 61,100 |
2018/05/17 | 9,600 | 9,660 | 9,450 | 9,510 | -90 | -0.9% | 42,700 |
2018/05/16 | 9,550 | 9,620 | 9,450 | 9,600 | +10 | +0.1% | 52,500 |
2018/05/15 | 9,400 | 9,650 | 9,390 | 9,590 | +300 | +3.2% | 73,300 |
2018/05/14 | 9,300 | 9,310 | 9,020 | 9,290 | -240 | -2.5% | 123,000 |
2018/05/11 | 9,300 | 9,750 | 9,270 | 9,530 | +180 | +1.9% | 127,400 |
2018/05/10 | 9,320 | 9,380 | 9,210 | 9,350 | +30 | +0.3% | 32,600 |
2018/05/09 | 9,340 | 9,420 | 9,260 | 9,320 | -20 | -0.2% | 47,800 |
2018/05/08 | 9,380 | 9,410 | 9,280 | 9,340 | ±0 | ±0% | 50,000 |
2018/05/07 | 9,230 | 9,360 | 9,230 | 9,340 | +20 | +0.2% | 33,900 |
2018/05/02 | 9,440 | 9,440 | 9,290 | 9,320 | -150 | -1.6% | 34,700 |
2018/05/01 | 9,330 | 9,470 | 9,270 | 9,470 | +70 | +0.7% | 35,200 |
2018/04/27 | 9,370 | 9,440 | 9,340 | 9,400 | +60 | +0.6% | 50,500 |
2018/04/26 | 9,280 | 9,360 | 9,170 | 9,340 | +90 | +1% | 50,800 |
2018/04/25 | 9,060 | 9,250 | 9,000 | 9,250 | +220 | +2.4% | 55,600 |
2018/04/24 | 9,110 | 9,230 | 8,970 | 9,030 | -20 | -0.2% | 80,700 |
2018/04/23 | 9,050 | 9,140 | 8,910 | 9,050 | -80 | -0.9% | 60,300 |
2018/04/20 | 8,960 | 9,150 | 8,940 | 9,130 | +20 | +0.2% | 45,400 |
2018/04/19 | 9,030 | 9,130 | 8,950 | 9,110 | +110 | +1.2% | 63,700 |
2018/04/18 | 8,960 | 9,000 | 8,860 | 9,000 | +130 | +1.5% | 49,900 |
2018/04/17 | 8,830 | 8,930 | 8,780 | 8,870 | +30 | +0.3% | 52,600 |
2018/04/16 | 8,640 | 8,850 | 8,610 | 8,840 | +180 | +2.1% | 54,400 |
2018/04/13 | 8,760 | 8,760 | 8,580 | 8,660 | -50 | -0.6% | 54,700 |
2018/04/12 | 8,720 | 8,790 | 8,630 | 8,710 | -30 | -0.3% | 34,700 |
2018/04/11 | 9,050 | 9,070 | 8,740 | 8,740 | -310 | -3.4% | 55,000 |
2018/04/10 | 9,060 | 9,200 | 8,980 | 9,050 | -100 | -1.1% | 62,800 |
2018/04/09 | 9,020 | 9,210 | 8,970 | 9,150 | +130 | +1.4% | 71,800 |
2018/04/06 | 8,960 | 9,070 | 8,820 | 9,020 | +70 | +0.8% | 71,300 |
2018/04/05 | 8,840 | 8,980 | 8,720 | 8,950 | +220 | +2.5% | 92,600 |
2018/04/04 | 8,590 | 8,760 | 8,560 | 8,730 | +200 | +2.3% | 97,600 |
2018/04/03 | 8,440 | 8,570 | 8,420 | 8,530 | +20 | +0.2% | 87,800 |
2018/04/02 | 8,600 | 8,610 | 8,500 | 8,510 | -10 | -0.1% | 40,700 |
2018/03/30 | 8,520 | 8,570 | 8,480 | 8,520 | +80 | +0.9% | 60,400 |
2018/03/29 | 8,330 | 8,460 | 8,330 | 8,440 | +190 | +2.3% | 60,500 |
2018/03/28 | 8,350 | 8,380 | 8,180 | 8,250 | -170 | -2% | 76,800 |
2018/03/27 | 8,270 | 8,490 | 8,270 | 8,420 | +210 | +2.6% | 85,300 |
2018/03/26 | 8,010 | 8,230 | 7,960 | 8,210 | +70 | +0.9% | 83,900 |
2018/03/23 | 8,160 | 8,280 | 8,120 | 8,140 | -220 | -2.6% | 54,800 |
2018/03/22 | 8,190 | 8,380 | 8,190 | 8,360 | +110 | +1.3% | 44,600 |
2018/03/20 | 8,320 | 8,350 | 8,160 | 8,250 | -190 | -2.3% | 58,800 |
2018/03/19 | 8,460 | 8,470 | 8,360 | 8,440 | -70 | -0.8% | 48,500 |
1551~
1600
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