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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 8,540 | 8,560 | 8,470 | 8,510 | ±0 | ±0% | 36,600 |
2018/03/15 | 8,500 | 8,520 | 8,390 | 8,510 | -90 | -1% | 57,600 |
2018/03/14 | 8,590 | 8,620 | 8,490 | 8,600 | -60 | -0.7% | 52,700 |
2018/03/13 | 8,490 | 8,670 | 8,430 | 8,660 | +190 | +2.2% | 57,200 |
2018/03/12 | 8,550 | 8,550 | 8,410 | 8,470 | +70 | +0.8% | 59,700 |
2018/03/09 | 8,470 | 8,550 | 8,350 | 8,400 | +110 | +1.3% | 59,500 |
2018/03/08 | 8,410 | 8,430 | 8,280 | 8,290 | -50 | -0.6% | 51,200 |
2018/03/07 | 8,330 | 8,470 | 8,320 | 8,340 | -60 | -0.7% | 46,900 |
2018/03/06 | 8,410 | 8,470 | 8,320 | 8,400 | +110 | +1.3% | 57,300 |
2018/03/05 | 8,090 | 8,430 | 8,080 | 8,290 | +150 | +1.8% | 87,700 |
2018/03/02 | 8,160 | 8,260 | 8,090 | 8,140 | -210 | -2.5% | 116,900 |
2018/03/01 | 8,400 | 8,470 | 8,310 | 8,350 | -120 | -1.4% | 89,700 |
2018/02/28 | 8,420 | 8,580 | 8,390 | 8,470 | -50 | -0.6% | 106,400 |
2018/02/27 | 8,670 | 8,680 | 8,440 | 8,520 | ±0 | ±0% | 112,600 |
2018/02/26 | 8,400 | 8,560 | 8,370 | 8,520 | +150 | +1.8% | 90,100 |
2018/02/23 | 8,160 | 8,520 | 8,160 | 8,370 | +240 | +3% | 129,900 |
2018/02/22 | 8,100 | 8,160 | 8,020 | 8,130 | -100 | -1.2% | 76,800 |
2018/02/21 | 8,040 | 8,330 | 8,020 | 8,230 | +180 | +2.2% | 129,600 |
2018/02/20 | 8,090 | 8,150 | 8,050 | 8,050 | +20 | +0.2% | 74,300 |
2018/02/19 | 8,050 | 8,100 | 7,880 | 8,030 | +20 | +0.2% | 152,000 |
2018/02/16 | 8,020 | 8,050 | 7,970 | 8,010 | +30 | +0.4% | 93,600 |
2018/02/15 | 8,050 | 8,120 | 7,980 | 7,980 | -20 | -0.3% | 94,700 |
2018/02/14 | 8,080 | 8,200 | 7,920 | 8,000 | -150 | -1.8% | 121,300 |
2018/02/13 | 8,200 | 8,270 | 8,110 | 8,150 | -10 | -0.1% | 119,600 |
2018/02/09 | 8,090 | 8,220 | 8,040 | 8,160 | -260 | -3.1% | 140,500 |
2018/02/08 | 8,240 | 8,570 | 8,240 | 8,420 | -250 | -2.9% | 132,300 |
2018/02/07 | 8,800 | 9,070 | 8,650 | 8,670 | -30 | -0.3% | 71,700 |
2018/02/06 | 8,730 | 8,850 | 8,640 | 8,700 | -630 | -6.8% | 127,900 |
2018/02/05 | 9,560 | 9,610 | 9,330 | 9,330 | -380 | -3.9% | 69,300 |
2018/02/02 | 9,760 | 9,840 | 9,580 | 9,710 | -40 | -0.4% | 61,500 |
2018/02/01 | 9,490 | 9,760 | 9,450 | 9,750 | +290 | +3.1% | 78,000 |
2018/01/31 | 9,490 | 9,700 | 9,460 | 9,460 | -20 | -0.2% | 79,600 |
2018/01/30 | 9,520 | 9,680 | 9,480 | 9,480 | ±0 | ±0% | 86,900 |
2018/01/29 | 9,490 | 9,540 | 9,320 | 9,480 | -10 | -0.1% | 100,900 |
2018/01/26 | 9,350 | 9,570 | 9,350 | 9,490 | +200 | +2.2% | 140,100 |
2018/01/25 | 9,300 | 9,380 | 9,260 | 9,290 | -50 | -0.5% | 92,900 |
2018/01/24 | 9,510 | 9,520 | 9,260 | 9,340 | -150 | -1.6% | 145,500 |
2018/01/23 | 9,580 | 9,580 | 9,470 | 9,490 | -10 | -0.1% | 51,100 |
2018/01/22 | 9,530 | 9,550 | 9,460 | 9,500 | -20 | -0.2% | 38,300 |
2018/01/19 | 9,480 | 9,570 | 9,470 | 9,520 | +80 | +0.8% | 48,200 |
2018/01/18 | 9,550 | 9,610 | 9,440 | 9,440 | -50 | -0.5% | 76,100 |
2018/01/17 | 9,400 | 9,530 | 9,360 | 9,490 | +90 | +1% | 66,300 |
2018/01/16 | 9,370 | 9,450 | 9,340 | 9,400 | +50 | +0.5% | 70,500 |
2018/01/15 | 9,260 | 9,380 | 9,260 | 9,350 | +100 | +1.1% | 26,100 |
2018/01/12 | 9,360 | 9,360 | 9,200 | 9,250 | -150 | -1.6% | 71,300 |
2018/01/11 | 9,430 | 9,460 | 9,370 | 9,400 | -70 | -0.7% | 47,900 |
2018/01/10 | 9,590 | 9,610 | 9,460 | 9,470 | -90 | -0.9% | 53,400 |
2018/01/09 | 9,570 | 9,570 | 9,450 | 9,560 | -60 | -0.6% | 107,600 |
2018/01/05 | 9,750 | 9,750 | 9,570 | 9,620 | -30 | -0.3% | 74,500 |
2018/01/04 | 9,680 | 9,680 | 9,570 | 9,650 | +30 | +0.3% | 75,000 |
1601~
1650
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