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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,685 | 4,695 | 4,595 | 4,650 | -35 | -0.7% | 58,700 |
| 2024/08/20 | 4,600 | 4,695 | 4,600 | 4,685 | +100 | +2.2% | 34,500 |
| 2024/08/19 | 4,750 | 4,750 | 4,585 | 4,585 | -185 | -3.9% | 59,900 |
| 2024/08/16 | 4,715 | 4,770 | 4,700 | 4,770 | +55 | +1.2% | 90,400 |
| 2024/08/15 | 4,735 | 4,750 | 4,685 | 4,715 | -90 | -1.9% | 61,600 |
| 2024/08/14 | 4,850 | 4,855 | 4,725 | 4,805 | +140 | +3% | 62,900 |
| 2024/08/13 | 4,800 | 4,830 | 4,645 | 4,665 | -135 | -2.8% | 111,100 |
| 2024/08/09 | 4,940 | 4,985 | 4,645 | 4,800 | -65 | -1.3% | 135,700 |
| 2024/08/08 | 4,850 | 4,930 | 4,780 | 4,865 | -155 | -3.1% | 87,400 |
| 2024/08/07 | 4,965 | 5,080 | 4,775 | 5,020 | +125 | +2.6% | 96,300 |
| 2024/08/06 | 4,530 | 4,970 | 4,455 | 4,895 | +435 | +9.8% | 79,200 |
| 2024/08/05 | 4,800 | 4,880 | 4,435 | 4,460 | -520 | -10.4% | 91,100 |
| 2024/08/02 | 5,130 | 5,130 | 4,975 | 4,980 | -250 | -4.8% | 70,600 |
| 2024/08/01 | 5,310 | 5,320 | 5,180 | 5,230 | -160 | -3% | 60,200 |
| 2024/07/31 | 5,320 | 5,420 | 5,310 | 5,390 | +70 | +1.3% | 31,400 |
| 2024/07/30 | 5,280 | 5,350 | 5,240 | 5,320 | -10 | -0.2% | 31,200 |
| 2024/07/29 | 5,280 | 5,360 | 5,280 | 5,330 | +100 | +1.9% | 44,000 |
| 2024/07/26 | 5,300 | 5,350 | 5,230 | 5,230 | -50 | -0.9% | 56,500 |
| 2024/07/25 | 5,260 | 5,330 | 5,250 | 5,280 | -80 | -1.5% | 45,100 |
| 2024/07/24 | 5,380 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 36,900 |
| 2024/07/23 | 5,390 | 5,400 | 5,330 | 5,380 | +60 | +1.1% | 20,800 |
| 2024/07/22 | 5,370 | 5,370 | 5,300 | 5,320 | -50 | -0.9% | 26,200 |
| 2024/07/19 | 5,340 | 5,370 | 5,270 | 5,370 | +40 | +0.8% | 30,800 |
| 2024/07/18 | 5,250 | 5,390 | 5,230 | 5,330 | +30 | +0.6% | 24,300 |
| 2024/07/17 | 5,380 | 5,380 | 5,270 | 5,300 | -30 | -0.6% | 34,100 |
| 2024/07/16 | 5,310 | 5,380 | 5,270 | 5,330 | ±0 | ±0% | 21,400 |
| 2024/07/12 | 5,300 | 5,390 | 5,290 | 5,330 | +60 | +1.1% | 42,000 |
| 2024/07/11 | 5,300 | 5,300 | 5,180 | 5,270 | +10 | +0.2% | 74,600 |
| 2024/07/10 | 5,170 | 5,270 | 5,160 | 5,260 | +100 | +1.9% | 39,700 |
| 2024/07/09 | 5,170 | 5,210 | 5,110 | 5,160 | +10 | +0.2% | 28,700 |
| 2024/07/08 | 5,150 | 5,170 | 5,120 | 5,150 | +20 | +0.4% | 30,500 |
| 2024/07/05 | 5,200 | 5,200 | 5,120 | 5,130 | -30 | -0.6% | 34,900 |
| 2024/07/04 | 5,180 | 5,190 | 5,130 | 5,160 | -20 | -0.4% | 36,400 |
| 2024/07/03 | 5,110 | 5,180 | 5,110 | 5,180 | +20 | +0.4% | 28,400 |
| 2024/07/02 | 5,180 | 5,190 | 5,140 | 5,160 | +10 | +0.2% | 40,100 |
| 2024/07/01 | 5,230 | 5,230 | 5,150 | 5,150 | -80 | -1.5% | 27,300 |
| 2024/06/28 | 5,170 | 5,230 | 5,120 | 5,230 | +50 | +1% | 41,200 |
| 2024/06/27 | 5,070 | 5,200 | 5,070 | 5,180 | +90 | +1.8% | 47,000 |
| 2024/06/26 | 5,060 | 5,140 | 5,050 | 5,090 | +20 | +0.4% | 45,200 |
| 2024/06/25 | 5,100 | 5,130 | 5,060 | 5,070 | -20 | -0.4% | 36,400 |
| 2024/06/24 | 5,120 | 5,160 | 5,090 | 5,090 | +70 | +1.4% | 49,900 |
| 2024/06/21 | 5,060 | 5,120 | 5,010 | 5,020 | -20 | -0.4% | 72,200 |
| 2024/06/20 | 5,000 | 5,050 | 4,970 | 5,040 | +20 | +0.4% | 51,000 |
| 2024/06/19 | 5,090 | 5,100 | 4,995 | 5,020 | -60 | -1.2% | 34,600 |
| 2024/06/18 | 5,170 | 5,200 | 5,070 | 5,080 | -90 | -1.7% | 32,500 |
| 2024/06/17 | 5,060 | 5,190 | 5,050 | 5,170 | +10 | +0.2% | 56,000 |
| 2024/06/14 | 5,020 | 5,170 | 5,000 | 5,160 | +130 | +2.6% | 92,000 |
| 2024/06/13 | 5,100 | 5,150 | 5,010 | 5,030 | -100 | -1.9% | 57,000 |
| 2024/06/12 | 5,150 | 5,160 | 5,080 | 5,130 | +30 | +0.6% | 40,000 |
| 2024/06/11 | 5,090 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 37,800 |
151～
200
件表示中 / 6927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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58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 |
| 宝ＨＤ | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55倍 | 0.71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 |
| ニップン | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
