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 |
|---|---|---|---|---|---|---|---|
| 2016/12/27 | 6,170 | 6,270 | 6,140 | 6,230 | +70 | +1.1% | 66,000 |
| 2016/12/26 | 6,040 | 6,220 | 6,040 | 6,160 | +90 | +1.5% | 75,000 |
| 2016/12/22 | 6,000 | 6,090 | 6,000 | 6,070 | -10 | -0.2% | 46,400 |
| 2016/12/21 | 6,160 | 6,160 | 6,050 | 6,080 | -100 | -1.6% | 64,600 |
| 2016/12/20 | 6,100 | 6,180 | 6,090 | 6,180 | +40 | +0.7% | 42,500 |
| 2016/12/19 | 6,100 | 6,170 | 6,100 | 6,140 | +30 | +0.5% | 55,600 |
| 2016/12/16 | 6,100 | 6,150 | 6,080 | 6,110 | +90 | +1.5% | 95,800 |
| 2016/12/15 | 5,950 | 6,050 | 5,850 | 6,020 | -10 | -0.2% | 157,700 |
| 2016/12/14 | 6,130 | 6,190 | 6,010 | 6,030 | -70 | -1.1% | 91,700 |
| 2016/12/13 | 5,860 | 6,130 | 5,860 | 6,100 | +170 | +2.9% | 138,700 |
| 2016/12/12 | 5,780 | 5,930 | 5,750 | 5,930 | +170 | +3% | 104,900 |
| 2016/12/09 | 5,760 | 5,830 | 5,690 | 5,760 | ±0 | ±0% | 138,700 |
| 2016/12/08 | 5,750 | 5,780 | 5,690 | 5,760 | +100 | +1.8% | 133,800 |
| 2016/12/07 | 5,500 | 5,660 | 5,500 | 5,660 | +180 | +3.3% | 147,100 |
| 2016/12/06 | 5,660 | 5,670 | 5,460 | 5,480 | -230 | -4% | 129,800 |
| 2016/12/05 | 5,710 | 5,760 | 5,680 | 5,710 | ±0 | ±0% | 84,900 |
| 2016/12/02 | 5,660 | 5,770 | 5,660 | 5,710 | -50 | -0.9% | 154,900 |
| 2016/12/01 | 5,690 | 5,810 | 5,510 | 5,760 | +40 | +0.7% | 143,800 |
| 2016/11/30 | 5,690 | 5,800 | 5,630 | 5,720 | +70 | +1.2% | 152,600 |
| 2016/11/29 | 5,680 | 5,680 | 5,570 | 5,650 | +40 | +0.7% | 89,500 |
| 2016/11/28 | 5,640 | 5,660 | 5,560 | 5,610 | +60 | +1.1% | 101,800 |
| 2016/11/25 | 5,530 | 5,570 | 5,400 | 5,550 | +10 | +0.2% | 89,500 |
| 2016/11/24 | 5,650 | 5,650 | 5,540 | 5,540 | -110 | -1.9% | 100,500 |
| 2016/11/22 | 5,770 | 5,820 | 5,640 | 5,650 | +10 | +0.2% | 114,800 |
| 2016/11/21 | 5,660 | 5,750 | 5,620 | 5,640 | +90 | +1.6% | 95,700 |
| 2016/11/18 | 5,560 | 5,590 | 5,480 | 5,550 | -30 | -0.5% | 126,300 |
| 2016/11/17 | 5,500 | 5,650 | 5,500 | 5,580 | +150 | +2.8% | 152,000 |
| 2016/11/16 | 5,220 | 5,440 | 5,190 | 5,430 | +210 | +4% | 192,000 |
| 2016/11/15 | 5,210 | 5,240 | 5,150 | 5,220 | -10 | -0.2% | 67,100 |
| 2016/11/14 | 5,180 | 5,270 | 5,160 | 5,230 | ±0 | ±0% | 104,600 |
| 2016/11/11 | 5,440 | 5,440 | 5,110 | 5,230 | -220 | -4% | 163,900 |
| 2016/11/10 | 5,700 | 5,810 | 5,390 | 5,450 | +20 | +0.4% | 179,600 |
| 2016/11/09 | 5,880 | 5,920 | 5,360 | 5,430 | -460 | -7.8% | 209,800 |
| 2016/11/08 | 6,010 | 6,010 | 5,880 | 5,890 | -100 | -1.7% | 45,800 |
| 2016/11/07 | 6,020 | 6,060 | 5,880 | 5,990 | -10 | -0.2% | 94,700 |
| 2016/11/04 | 5,990 | 6,040 | 5,940 | 6,000 | -10 | -0.2% | 100,600 |
| 2016/11/02 | 5,990 | 6,030 | 5,950 | 6,010 | -20 | -0.3% | 83,300 |
| 2016/11/01 | 5,880 | 6,040 | 5,810 | 6,030 | +160 | +2.7% | 124,400 |
| 2016/10/31 | 5,850 | 5,940 | 5,820 | 5,870 | +20 | +0.3% | 69,400 |
| 2016/10/28 | 5,850 | 5,860 | 5,760 | 5,850 | +10 | +0.2% | 98,400 |
| 2016/10/27 | 5,840 | 5,910 | 5,830 | 5,840 | -40 | -0.7% | 85,300 |
| 2016/10/26 | 5,800 | 5,910 | 5,770 | 5,880 | +150 | +2.6% | 101,000 |
| 2016/10/25 | 5,800 | 5,810 | 5,700 | 5,730 | -10 | -0.2% | 67,000 |
| 2016/10/24 | 5,690 | 5,780 | 5,660 | 5,740 | +130 | +2.3% | 80,700 |
| 2016/10/21 | 5,680 | 5,690 | 5,590 | 5,610 | ±0 | ±0% | 78,400 |
| 2016/10/20 | 5,640 | 5,650 | 5,560 | 5,610 | -40 | -0.7% | 59,200 |
| 2016/10/19 | 5,600 | 5,650 | 5,580 | 5,650 | +70 | +1.3% | 60,500 |
| 2016/10/18 | 5,500 | 5,590 | 5,490 | 5,580 | +90 | +1.6% | 58,000 |
| 2016/10/17 | 5,500 | 5,500 | 5,430 | 5,490 | -30 | -0.5% | 53,800 |
| 2016/10/14 | 5,560 | 5,600 | 5,510 | 5,520 | -20 | -0.4% | 59,100 |
1901～
1950
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
