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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 9,730 | 9,760 | 9,610 | 9,620 | -150 | -1.5% | 45,300 |
2017/12/28 | 9,700 | 9,820 | 9,670 | 9,770 | +80 | +0.8% | 77,700 |
2017/12/27 | 9,700 | 9,710 | 9,650 | 9,690 | +10 | +0.1% | 57,800 |
2017/12/26 | 9,800 | 9,800 | 9,660 | 9,680 | -20 | -0.2% | 54,500 |
2017/12/25 | 9,720 | 9,810 | 9,680 | 9,700 | -10 | -0.1% | 70,400 |
2017/12/22 | 9,710 | 9,710 | 9,630 | 9,710 | ±0 | ±0% | 42,400 |
2017/12/21 | 9,730 | 9,730 | 9,600 | 9,710 | -40 | -0.4% | 61,500 |
2017/12/20 | 9,750 | 9,800 | 9,620 | 9,750 | -20 | -0.2% | 53,000 |
2017/12/19 | 9,850 | 9,900 | 9,760 | 9,770 | -140 | -1.4% | 74,700 |
2017/12/18 | 9,950 | 9,950 | 9,820 | 9,910 | +30 | +0.3% | 64,400 |
2017/12/15 | 9,990 | 10,020 | 9,860 | 9,880 | -60 | -0.6% | 120,500 |
2017/12/14 | 10,020 | 10,110 | 9,890 | 9,940 | -60 | -0.6% | 112,000 |
2017/12/13 | 10,040 | 10,180 | 9,940 | 10,000 | -180 | -1.8% | 126,400 |
2017/12/12 | 10,440 | 10,440 | 10,090 | 10,180 | -300 | -2.9% | 95,200 |
2017/12/11 | 10,490 | 10,540 | 10,320 | 10,480 | -10 | -0.1% | 45,500 |
2017/12/08 | 10,250 | 10,490 | 10,200 | 10,490 | +240 | +2.3% | 81,100 |
2017/12/07 | 10,010 | 10,280 | 9,960 | 10,250 | +160 | +1.6% | 95,200 |
2017/12/06 | 10,000 | 10,150 | 9,990 | 10,090 | +30 | +0.3% | 54,400 |
2017/12/05 | 10,050 | 10,100 | 9,880 | 10,060 | -40 | -0.4% | 81,500 |
2017/12/04 | 10,140 | 10,240 | 10,070 | 10,100 | -50 | -0.5% | 49,800 |
2017/12/01 | 10,220 | 10,280 | 10,120 | 10,150 | -30 | -0.3% | 69,600 |
2017/11/30 | 10,130 | 10,180 | 9,940 | 10,180 | +40 | +0.4% | 84,600 |
2017/11/29 | 10,020 | 10,230 | 10,020 | 10,140 | +270 | +2.7% | 136,800 |
2017/11/28 | 9,750 | 9,870 | 9,690 | 9,870 | +180 | +1.9% | 57,300 |
2017/11/27 | 9,730 | 9,780 | 9,660 | 9,690 | -30 | -0.3% | 66,700 |
2017/11/24 | 9,600 | 9,740 | 9,570 | 9,720 | +100 | +1% | 68,900 |
2017/11/22 | 9,880 | 9,880 | 9,610 | 9,620 | -190 | -1.9% | 73,500 |
2017/11/21 | 9,780 | 9,870 | 9,650 | 9,810 | +180 | +1.9% | 74,300 |
2017/11/20 | 9,500 | 9,660 | 9,350 | 9,630 | +160 | +1.7% | 83,100 |
2017/11/17 | 9,390 | 9,520 | 9,340 | 9,470 | +130 | +1.4% | 85,100 |
2017/11/16 | 9,080 | 9,400 | 9,030 | 9,340 | +230 | +2.5% | 68,200 |
2017/11/15 | 9,090 | 9,240 | 9,020 | 9,110 | -130 | -1.4% | 94,200 |
2017/11/14 | 9,050 | 9,260 | 8,950 | 9,240 | +230 | +2.6% | 94,900 |
2017/11/13 | 8,750 | 9,070 | 8,750 | 9,010 | +240 | +2.7% | 88,600 |
2017/11/10 | 8,520 | 8,790 | 8,510 | 8,770 | +190 | +2.2% | 81,200 |
2017/11/09 | 8,700 | 8,880 | 8,520 | 8,580 | -120 | -1.4% | 167,400 |
2017/11/08 | 8,640 | 8,700 | 8,590 | 8,700 | +10 | +0.1% | 90,100 |
2017/11/07 | 8,720 | 8,740 | 8,620 | 8,690 | -160 | -1.8% | 103,200 |
2017/11/06 | 8,850 | 8,860 | 8,760 | 8,850 | ±0 | ±0% | 64,700 |
2017/11/02 | 8,830 | 8,870 | 8,750 | 8,850 | +20 | +0.2% | 51,000 |
2017/11/01 | 8,690 | 8,840 | 8,630 | 8,830 | +160 | +1.8% | 60,600 |
2017/10/31 | 8,620 | 8,730 | 8,610 | 8,670 | ±0 | ±0% | 48,100 |
2017/10/30 | 8,690 | 8,710 | 8,610 | 8,670 | -70 | -0.8% | 82,300 |
2017/10/27 | 8,730 | 8,770 | 8,680 | 8,740 | +10 | +0.1% | 46,500 |
2017/10/26 | 8,700 | 8,790 | 8,680 | 8,730 | +10 | +0.1% | 38,200 |
2017/10/25 | 8,750 | 8,790 | 8,690 | 8,720 | -20 | -0.2% | 46,300 |
2017/10/24 | 8,690 | 8,850 | 8,690 | 8,740 | +110 | +1.3% | 68,700 |
2017/10/23 | 8,710 | 8,730 | 8,570 | 8,630 | -80 | -0.9% | 58,200 |
2017/10/20 | 8,650 | 8,750 | 8,610 | 8,710 | +20 | +0.2% | 47,700 |
2017/10/19 | 8,680 | 8,840 | 8,640 | 8,690 | +50 | +0.6% | 119,900 |
1651~
1700
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