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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,160 | 5,190 | 5,100 | 5,140 | +20 | +0.4% | 29,100 |
| 2024/04/11 | 5,120 | 5,160 | 5,060 | 5,120 | -30 | -0.6% | 30,100 |
| 2024/04/10 | 5,170 | 5,180 | 5,120 | 5,150 | ±0 | ±0% | 26,200 |
| 2024/04/09 | 5,150 | 5,200 | 5,100 | 5,150 | +40 | +0.8% | 37,400 |
| 2024/04/08 | 5,080 | 5,130 | 5,060 | 5,110 | +50 | +1% | 61,000 |
| 2024/04/05 | 5,010 | 5,080 | 4,965 | 5,060 | ±0 | ±0% | 46,600 |
| 2024/04/04 | 5,100 | 5,140 | 5,040 | 5,060 | -30 | -0.6% | 53,400 |
| 2024/04/03 | 5,000 | 5,110 | 5,000 | 5,090 | ±0 | ±0% | 42,800 |
| 2024/04/02 | 5,180 | 5,180 | 5,060 | 5,090 | -90 | -1.7% | 70,700 |
| 2024/04/01 | 5,280 | 5,310 | 5,170 | 5,180 | -80 | -1.5% | 38,400 |
| 2024/03/29 | 5,240 | 5,290 | 5,220 | 5,260 | +10 | +0.2% | 42,900 |
| 2024/03/28 | 5,240 | 5,320 | 5,210 | 5,250 | -60 | -1.1% | 83,800 |
| 2024/03/27 | 5,340 | 5,360 | 5,280 | 5,310 | -40 | -0.7% | 95,300 |
| 2024/03/26 | 5,260 | 5,350 | 5,250 | 5,350 | +60 | +1.1% | 104,000 |
| 2024/03/25 | 5,290 | 5,430 | 5,260 | 5,290 | -40 | -0.8% | 80,500 |
| 2024/03/22 | 5,370 | 5,420 | 5,310 | 5,330 | -40 | -0.7% | 79,800 |
| 2024/03/21 | 5,370 | 5,410 | 5,290 | 5,370 | +40 | +0.8% | 52,300 |
| 2024/03/19 | 5,380 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 37,200 |
| 2024/03/18 | 5,450 | 5,460 | 5,360 | 5,370 | -30 | -0.6% | 32,000 |
| 2024/03/15 | 5,310 | 5,440 | 5,290 | 5,400 | +50 | +0.9% | 256,500 |
| 2024/03/14 | 5,290 | 5,370 | 5,250 | 5,350 | +20 | +0.4% | 52,000 |
| 2024/03/13 | 5,420 | 5,460 | 5,310 | 5,330 | -50 | -0.9% | 55,800 |
| 2024/03/12 | 5,300 | 5,380 | 5,210 | 5,380 | +70 | +1.3% | 53,700 |
| 2024/03/11 | 5,240 | 5,350 | 5,200 | 5,310 | -20 | -0.4% | 53,800 |
| 2024/03/08 | 5,230 | 5,370 | 5,180 | 5,330 | +80 | +1.5% | 78,300 |
| 2024/03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -40 | -0.8% | 70,800 |
| 2024/03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +180 | +3.5% | 82,600 |
| 2024/03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 45,400 |
| 2024/03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -220 | -4.1% | 126,900 |
| 2024/03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +40 | +0.8% | 42,800 |
| 2024/02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -40 | -0.8% | 43,700 |
| 2024/02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +20 | +0.4% | 46,100 |
| 2024/02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -60 | -1.1% | 85,700 |
| 2024/02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +10 | +0.2% | 42,200 |
| 2024/02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +10 | +0.2% | 85,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -80 | -1.5% | 99,500 |
| 2024/02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -280 | -4.9% | 137,300 |
| 2024/02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +150 | +2.7% | 136,400 |
| 2024/02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +220 | +4.1% | 157,400 |
| 2024/02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +140 | +2.7% | 197,100 |
| 2024/02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -30 | -0.6% | 243,500 |
| 2024/02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +705 | +15.6% | 134,200 |
| 2024/02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -65 | -1.4% | 68,700 |
| 2024/02/08 | 4,600 | 4,615 | 4,560 | 4,580 | -30 | -0.7% | 53,200 |
| 2024/02/07 | 4,630 | 4,635 | 4,585 | 4,610 | -40 | -0.9% | 51,800 |
| 2024/02/06 | 4,675 | 4,700 | 4,630 | 4,650 | -80 | -1.7% | 48,800 |
| 2024/02/05 | 4,735 | 4,755 | 4,700 | 4,730 | -5 | -0.1% | 55,700 |
| 2024/02/02 | 4,765 | 4,795 | 4,720 | 4,735 | -10 | -0.2% | 49,300 |
| 2024/02/01 | 4,700 | 4,780 | 4,700 | 4,745 | -5 | -0.1% | 52,000 |
| 2024/01/31 | 4,680 | 4,755 | 4,660 | 4,750 | +45 | +1% | 43,000 |
151～
200
件表示中 / 6839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 | 535,000円 | +4.7% | +6.4% | 2.06% | 21.84倍 | 1.40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 |
| 伊藤米久 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 雪印メグ | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75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 | 512,000円 | +4.2% | -0.2% | 3.52% | 11.45倍 | 0.90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 | 213,000円 | +2.9% | -3.4% | 3.10% | 6.93倍 | 0.69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
