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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 6,620 | 6,740 | 6,620 | 6,710 | +170 | +2.6% | 117,800 |
2016/05/18 | 6,660 | 6,680 | 6,500 | 6,540 | -120 | -1.8% | 60,600 |
2016/05/17 | 6,790 | 6,800 | 6,630 | 6,660 | -90 | -1.3% | 104,500 |
2016/05/16 | 6,730 | 6,870 | 6,730 | 6,750 | +140 | +2.1% | 156,100 |
2016/05/13 | 6,490 | 6,660 | 6,460 | 6,610 | +120 | +1.8% | 132,500 |
2016/05/12 | 6,370 | 6,500 | 6,150 | 6,490 | +140 | +2.2% | 174,800 |
2016/05/11 | 6,370 | 6,370 | 6,250 | 6,350 | -20 | -0.3% | 73,500 |
2016/05/10 | 6,290 | 6,400 | 6,290 | 6,370 | +100 | +1.6% | 86,900 |
2016/05/09 | 6,270 | 6,290 | 6,200 | 6,270 | +50 | +0.8% | 68,100 |
2016/05/06 | 6,090 | 6,250 | 6,070 | 6,220 | +190 | +3.2% | 145,300 |
2016/05/02 | 6,030 | 6,090 | 5,960 | 6,030 | -70 | -1.1% | 109,500 |
2016/04/28 | 6,010 | 6,180 | 6,010 | 6,100 | +140 | +2.3% | 152,000 |
2016/04/27 | 5,830 | 6,010 | 5,830 | 5,960 | +60 | +1% | 130,900 |
2016/04/26 | 6,000 | 6,000 | 5,860 | 5,900 | -170 | -2.8% | 289,500 |
2016/04/25 | 6,220 | 6,220 | 6,030 | 6,070 | -220 | -3.5% | 134,600 |
2016/04/22 | 6,380 | 6,400 | 6,220 | 6,290 | -70 | -1.1% | 86,100 |
2016/04/21 | 6,410 | 6,420 | 6,270 | 6,360 | +10 | +0.2% | 73,300 |
2016/04/20 | 6,310 | 6,380 | 6,290 | 6,350 | +50 | +0.8% | 48,300 |
2016/04/19 | 6,330 | 6,350 | 6,270 | 6,300 | +70 | +1.1% | 78,800 |
2016/04/18 | 6,210 | 6,280 | 6,180 | 6,230 | -120 | -1.9% | 60,700 |
2016/04/15 | 6,310 | 6,400 | 6,310 | 6,350 | -30 | -0.5% | 45,400 |
2016/04/14 | 6,350 | 6,420 | 6,290 | 6,380 | +110 | +1.8% | 105,200 |
2016/04/13 | 6,180 | 6,300 | 6,180 | 6,270 | +90 | +1.5% | 71,400 |
2016/04/12 | 6,270 | 6,300 | 6,170 | 6,180 | -170 | -2.7% | 110,300 |
2016/04/11 | 6,440 | 6,450 | 6,260 | 6,350 | -70 | -1.1% | 54,500 |
2016/04/08 | 6,250 | 6,490 | 6,230 | 6,420 | +40 | +0.6% | 72,400 |
2016/04/07 | 6,280 | 6,410 | 6,220 | 6,380 | +10 | +0.2% | 75,200 |
2016/04/06 | 6,300 | 6,400 | 6,220 | 6,370 | -20 | -0.3% | 90,900 |
2016/04/05 | 6,440 | 6,510 | 6,360 | 6,390 | -60 | -0.9% | 57,100 |
2016/04/04 | 6,360 | 6,550 | 6,340 | 6,450 | +80 | +1.3% | 75,900 |
2016/04/01 | 6,540 | 6,590 | 6,340 | 6,370 | -230 | -3.5% | 119,800 |
2016/03/31 | 6,680 | 6,700 | 6,530 | 6,600 | -110 | -1.6% | 141,100 |
2016/03/30 | 6,750 | 6,790 | 6,680 | 6,710 | -70 | -1% | 79,800 |
2016/03/29 | 6,770 | 6,810 | 6,700 | 6,780 | +10 | +0.1% | 60,400 |
2016/03/28 | 6,700 | 6,790 | 6,680 | 6,770 | +130 | +2% | 75,400 |
2016/03/25 | 6,780 | 6,840 | 6,590 | 6,640 | -110 | -1.6% | 94,400 |
2016/03/24 | 6,600 | 6,790 | 6,580 | 6,750 | +180 | +2.7% | 138,900 |
2016/03/23 | 6,570 | 6,620 | 6,500 | 6,570 | ±0 | ±0% | 78,200 |
2016/03/22 | 6,610 | 6,630 | 6,490 | 6,570 | +50 | +0.8% | 90,300 |
2016/03/18 | 6,640 | 6,640 | 6,490 | 6,520 | -220 | -3.3% | 111,400 |
2016/03/17 | 6,900 | 6,900 | 6,700 | 6,740 | -80 | -1.2% | 91,500 |
2016/03/16 | 6,760 | 6,870 | 6,720 | 6,820 | +30 | +0.4% | 55,900 |
2016/03/15 | 6,620 | 6,840 | 6,550 | 6,790 | +80 | +1.2% | 104,300 |
2016/03/14 | 6,760 | 6,820 | 6,620 | 6,710 | +50 | +0.8% | 106,400 |
2016/03/11 | 6,400 | 6,680 | 6,320 | 6,660 | +320 | +5% | 213,000 |
2016/03/10 | 6,220 | 6,430 | 6,210 | 6,340 | +220 | +3.6% | 166,500 |
2016/03/09 | 6,050 | 6,140 | 6,050 | 6,120 | +40 | +0.7% | 46,300 |
2016/03/08 | 6,180 | 6,210 | 6,020 | 6,080 | -160 | -2.6% | 126,700 |
2016/03/07 | 6,390 | 6,430 | 6,220 | 6,240 | -90 | -1.4% | 68,000 |
2016/03/04 | 6,270 | 6,350 | 6,200 | 6,330 | +40 | +0.6% | 70,300 |
2051~
2100
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