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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 5,650 | 5,710 | 5,570 | 5,660 | -20 | -0.4% | 69,100 |
| 2016/07/28 | 5,670 | 5,690 | 5,580 | 5,680 | +10 | +0.2% | 82,700 |
| 2016/07/27 | 5,710 | 5,750 | 5,620 | 5,670 | -10 | -0.2% | 67,500 |
| 2016/07/26 | 5,700 | 5,800 | 5,650 | 5,680 | -20 | -0.4% | 60,400 |
| 2016/07/25 | 5,620 | 5,750 | 5,560 | 5,700 | +10 | +0.2% | 83,900 |
| 2016/07/22 | 5,710 | 5,840 | 5,610 | 5,690 | -140 | -2.4% | 104,400 |
| 2016/07/21 | 5,890 | 5,890 | 5,790 | 5,830 | -60 | -1% | 84,900 |
| 2016/07/20 | 5,770 | 5,910 | 5,750 | 5,890 | +80 | +1.4% | 95,900 |
| 2016/07/19 | 5,620 | 5,830 | 5,530 | 5,810 | +250 | +4.5% | 166,900 |
| 2016/07/15 | 5,880 | 5,890 | 5,510 | 5,560 | -320 | -5.4% | 259,500 |
| 2016/07/14 | 5,910 | 6,030 | 5,830 | 5,880 | -90 | -1.5% | 136,200 |
| 2016/07/13 | 6,000 | 6,030 | 5,800 | 5,970 | -10 | -0.2% | 129,100 |
| 2016/07/12 | 6,150 | 6,180 | 5,980 | 5,980 | -90 | -1.5% | 99,500 |
| 2016/07/11 | 6,030 | 6,150 | 6,030 | 6,070 | +60 | +1% | 78,000 |
| 2016/07/08 | 6,230 | 6,240 | 6,010 | 6,010 | -220 | -3.5% | 48,600 |
| 2016/07/07 | 6,120 | 6,280 | 6,120 | 6,230 | +20 | +0.3% | 85,700 |
| 2016/07/06 | 6,010 | 6,240 | 5,950 | 6,210 | +160 | +2.6% | 113,700 |
| 2016/07/05 | 6,170 | 6,210 | 6,050 | 6,050 | -140 | -2.3% | 88,600 |
| 2016/07/04 | 6,240 | 6,290 | 6,140 | 6,190 | -50 | -0.8% | 129,000 |
| 2016/07/01 | 6,100 | 6,290 | 6,090 | 6,240 | +150 | +2.5% | 102,800 |
| 2016/06/30 | 6,180 | 6,190 | 6,090 | 6,090 | -90 | -1.5% | 63,300 |
| 2016/06/29 | 6,430 | 6,470 | 6,160 | 6,180 | -220 | -3.4% | 95,100 |
| 2016/06/28 | 6,120 | 6,580 | 6,120 | 6,400 | ±0 | ±0% | 150,000 |
| 2016/06/27 | 6,220 | 6,410 | 6,200 | 6,400 | +340 | +5.6% | 77,600 |
| 2016/06/24 | 6,520 | 6,530 | 6,000 | 6,060 | -400 | -6.2% | 105,000 |
| 2016/06/23 | 6,480 | 6,560 | 6,440 | 6,460 | -30 | -0.5% | 70,000 |
| 2016/06/22 | 6,420 | 6,540 | 6,420 | 6,490 | +20 | +0.3% | 63,100 |
| 2016/06/21 | 6,310 | 6,500 | 6,290 | 6,470 | +110 | +1.7% | 85,000 |
| 2016/06/20 | 6,370 | 6,410 | 6,310 | 6,360 | +160 | +2.6% | 55,100 |
| 2016/06/17 | 6,270 | 6,420 | 6,200 | 6,200 | -10 | -0.2% | 99,600 |
| 2016/06/16 | 6,350 | 6,410 | 6,190 | 6,210 | -180 | -2.8% | 53,800 |
| 2016/06/15 | 6,390 | 6,430 | 6,310 | 6,390 | +40 | +0.6% | 66,200 |
| 2016/06/14 | 6,320 | 6,360 | 6,100 | 6,350 | +20 | +0.3% | 86,600 |
| 2016/06/13 | 6,400 | 6,470 | 6,330 | 6,330 | -200 | -3.1% | 64,200 |
| 2016/06/10 | 6,550 | 6,580 | 6,500 | 6,530 | -50 | -0.8% | 79,500 |
| 2016/06/09 | 6,610 | 6,680 | 6,540 | 6,580 | +10 | +0.2% | 46,900 |
| 2016/06/08 | 6,480 | 6,570 | 6,450 | 6,570 | +130 | +2% | 87,600 |
| 2016/06/07 | 6,520 | 6,560 | 6,430 | 6,440 | -110 | -1.7% | 98,300 |
| 2016/06/06 | 6,600 | 6,620 | 6,520 | 6,550 | -80 | -1.2% | 78,600 |
| 2016/06/03 | 6,600 | 6,700 | 6,530 | 6,630 | +70 | +1.1% | 92,500 |
| 2016/06/02 | 6,650 | 6,720 | 6,540 | 6,560 | +10 | +0.2% | 67,900 |
| 2016/06/01 | 6,540 | 6,690 | 6,500 | 6,550 | ±0 | ±0% | 128,800 |
| 2016/05/31 | 6,540 | 6,570 | 6,500 | 6,550 | -30 | -0.5% | 52,500 |
| 2016/05/30 | 6,550 | 6,600 | 6,480 | 6,580 | +30 | +0.5% | 28,500 |
| 2016/05/27 | 6,490 | 6,590 | 6,490 | 6,550 | +60 | +0.9% | 43,100 |
| 2016/05/26 | 6,620 | 6,620 | 6,450 | 6,490 | -130 | -2% | 80,300 |
| 2016/05/25 | 6,700 | 6,740 | 6,600 | 6,620 | +20 | +0.3% | 42,000 |
| 2016/05/24 | 6,660 | 6,720 | 6,570 | 6,600 | -50 | -0.8% | 54,000 |
| 2016/05/23 | 6,720 | 6,770 | 6,630 | 6,650 | -130 | -1.9% | 69,500 |
| 2016/05/20 | 6,700 | 6,820 | 6,680 | 6,780 | +70 | +1% | 53,500 |
2001～
2050
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
