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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 7,000 | 7,020 | 6,940 | 7,010 | +10 | +0.1% | 47,500 |
| 2017/03/28 | 6,910 | 7,000 | 6,820 | 7,000 | +90 | +1.3% | 97,700 |
| 2017/03/27 | 6,910 | 6,930 | 6,890 | 6,910 | -20 | -0.3% | 78,500 |
| 2017/03/24 | 6,910 | 6,980 | 6,900 | 6,930 | ±0 | ±0% | 157,200 |
| 2017/03/23 | 6,910 | 6,940 | 6,870 | 6,930 | +20 | +0.3% | 66,800 |
| 2017/03/22 | 6,910 | 6,950 | 6,900 | 6,910 | +20 | +0.3% | 67,600 |
| 2017/03/21 | 6,790 | 6,910 | 6,790 | 6,890 | +80 | +1.2% | 60,400 |
| 2017/03/17 | 6,800 | 6,820 | 6,750 | 6,810 | +40 | +0.6% | 80,000 |
| 2017/03/16 | 6,740 | 6,780 | 6,660 | 6,770 | +70 | +1% | 106,500 |
| 2017/03/15 | 6,700 | 6,730 | 6,650 | 6,700 | ±0 | ±0% | 64,100 |
| 2017/03/14 | 6,610 | 6,700 | 6,520 | 6,700 | -10 | -0.1% | 70,800 |
| 2017/03/13 | 6,750 | 6,830 | 6,700 | 6,710 | -20 | -0.3% | 98,600 |
| 2017/03/10 | 6,640 | 6,730 | 6,610 | 6,730 | +180 | +2.7% | 101,000 |
| 2017/03/09 | 6,520 | 6,580 | 6,480 | 6,550 | +30 | +0.5% | 35,600 |
| 2017/03/08 | 6,600 | 6,610 | 6,510 | 6,520 | -60 | -0.9% | 57,500 |
| 2017/03/07 | 6,500 | 6,600 | 6,500 | 6,580 | +80 | +1.2% | 51,800 |
| 2017/03/06 | 6,470 | 6,560 | 6,460 | 6,500 | +30 | +0.5% | 64,100 |
| 2017/03/03 | 6,430 | 6,530 | 6,430 | 6,470 | -30 | -0.5% | 73,300 |
| 2017/03/02 | 6,420 | 6,520 | 6,420 | 6,500 | +130 | +2% | 97,300 |
| 2017/03/01 | 6,280 | 6,400 | 6,280 | 6,370 | +30 | +0.5% | 71,600 |
| 2017/02/28 | 6,280 | 6,390 | 6,280 | 6,340 | +110 | +1.8% | 123,300 |
| 2017/02/27 | 6,240 | 6,320 | 6,200 | 6,230 | ±0 | ±0% | 74,100 |
| 2017/02/24 | 6,190 | 6,300 | 6,180 | 6,230 | -40 | -0.6% | 45,400 |
| 2017/02/23 | 6,220 | 6,290 | 6,220 | 6,270 | +40 | +0.6% | 53,100 |
| 2017/02/22 | 6,200 | 6,250 | 6,190 | 6,230 | +20 | +0.3% | 31,600 |
| 2017/02/21 | 6,170 | 6,230 | 6,140 | 6,210 | -30 | -0.5% | 33,600 |
| 2017/02/20 | 6,190 | 6,250 | 6,170 | 6,240 | +50 | +0.8% | 26,100 |
| 2017/02/17 | 6,150 | 6,200 | 6,070 | 6,190 | ±0 | ±0% | 62,100 |
| 2017/02/16 | 6,230 | 6,270 | 6,160 | 6,190 | -80 | -1.3% | 105,800 |
| 2017/02/15 | 6,210 | 6,290 | 6,200 | 6,270 | +30 | +0.5% | 56,100 |
| 2017/02/14 | 6,240 | 6,310 | 6,200 | 6,240 | -60 | -1% | 103,400 |
| 2017/02/13 | 6,360 | 6,410 | 6,280 | 6,300 | -50 | -0.8% | 103,100 |
| 2017/02/10 | 6,350 | 6,420 | 6,300 | 6,350 | +50 | +0.8% | 100,100 |
| 2017/02/09 | 6,490 | 6,520 | 6,250 | 6,300 | +170 | +2.8% | 162,200 |
| 2017/02/08 | 5,960 | 6,180 | 5,940 | 6,130 | +320 | +5.5% | 174,900 |
| 2017/02/07 | 5,780 | 5,870 | 5,740 | 5,810 | +20 | +0.3% | 108,000 |
| 2017/02/06 | 5,910 | 5,910 | 5,720 | 5,790 | -80 | -1.4% | 144,900 |
| 2017/02/03 | 5,830 | 5,950 | 5,830 | 5,870 | +20 | +0.3% | 47,100 |
| 2017/02/02 | 5,900 | 5,930 | 5,830 | 5,850 | -50 | -0.8% | 49,900 |
| 2017/02/01 | 5,880 | 5,940 | 5,810 | 5,900 | -80 | -1.3% | 83,700 |
| 2017/01/31 | 5,970 | 6,000 | 5,920 | 5,980 | +60 | +1% | 60,200 |
| 2017/01/30 | 5,930 | 5,950 | 5,870 | 5,920 | -20 | -0.3% | 47,900 |
| 2017/01/27 | 5,910 | 6,030 | 5,910 | 5,940 | +70 | +1.2% | 74,000 |
| 2017/01/26 | 5,830 | 5,910 | 5,780 | 5,870 | +40 | +0.7% | 75,500 |
| 2017/01/25 | 5,840 | 5,850 | 5,700 | 5,830 | -10 | -0.2% | 120,300 |
| 2017/01/24 | 5,900 | 5,930 | 5,780 | 5,840 | -60 | -1% | 99,400 |
| 2017/01/23 | 6,090 | 6,090 | 5,890 | 5,900 | -140 | -2.3% | 63,600 |
| 2017/01/20 | 5,950 | 6,070 | 5,950 | 6,040 | +40 | +0.7% | 51,400 |
| 2017/01/19 | 5,950 | 6,030 | 5,940 | 6,000 | +50 | +0.8% | 39,500 |
| 2017/01/18 | 6,010 | 6,070 | 5,880 | 5,950 | +70 | +1.2% | 76,700 |
2001～
2050
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 不二製油 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
