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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 6,460 | 6,670 | 6,400 | 6,640 | +190 | +2.9% | 106,100 |
| 2015/12/16 | 6,450 | 6,480 | 6,280 | 6,450 | +100 | +1.6% | 60,500 |
| 2015/12/15 | 6,460 | 6,540 | 6,310 | 6,350 | -100 | -1.6% | 77,300 |
| 2015/12/14 | 6,310 | 6,500 | 6,270 | 6,450 | +10 | +0.2% | 82,700 |
| 2015/12/11 | 6,460 | 6,640 | 6,410 | 6,440 | -80 | -1.2% | 172,400 |
| 2015/12/10 | 6,440 | 6,640 | 6,390 | 6,520 | +280 | +4.5% | 249,900 |
| 2015/12/09 | 6,500 | 6,510 | 6,180 | 6,240 | -320 | -4.9% | 214,200 |
| 2015/12/08 | 6,450 | 6,560 | 6,410 | 6,560 | +190 | +3% | 175,100 |
| 2015/12/07 | 6,350 | 6,470 | 6,320 | 6,370 | +90 | +1.4% | 91,200 |
| 2015/12/04 | 6,220 | 6,360 | 6,220 | 6,280 | -60 | -0.9% | 111,400 |
| 2015/12/03 | 6,340 | 6,350 | 6,260 | 6,340 | -20 | -0.3% | 157,300 |
| 2015/12/02 | 6,200 | 6,380 | 6,170 | 6,360 | +250 | +4.1% | 172,400 |
| 2015/12/01 | 5,910 | 6,120 | 5,890 | 6,110 | +290 | +5% | 140,200 |
| 2015/11/30 | 5,900 | 5,920 | 5,810 | 5,820 | -70 | -1.2% | 45,100 |
| 2015/11/27 | 5,940 | 5,970 | 5,870 | 5,890 | -60 | -1% | 36,300 |
| 2015/11/26 | 5,850 | 6,020 | 5,850 | 5,950 | +130 | +2.2% | 82,800 |
| 2015/11/25 | 5,880 | 5,930 | 5,780 | 5,820 | -130 | -2.2% | 118,700 |
| 2015/11/24 | 5,890 | 5,970 | 5,890 | 5,950 | -10 | -0.2% | 93,600 |
| 2015/11/20 | 5,950 | 6,000 | 5,860 | 5,960 | +50 | +0.8% | 68,100 |
| 2015/11/19 | 6,120 | 6,150 | 5,860 | 5,910 | -140 | -2.3% | 139,500 |
| 2015/11/18 | 5,980 | 6,150 | 5,970 | 6,050 | +110 | +1.9% | 121,300 |
| 2015/11/17 | 5,990 | 6,020 | 5,910 | 5,940 | -20 | -0.3% | 51,400 |
| 2015/11/16 | 5,810 | 6,040 | 5,810 | 5,960 | +30 | +0.5% | 112,200 |
| 2015/11/13 | 5,720 | 5,950 | 5,720 | 5,930 | +160 | +2.8% | 137,300 |
| 2015/11/12 | 5,720 | 5,810 | 5,630 | 5,770 | +300 | +5.5% | 276,800 |
| 2015/11/11 | 5,490 | 5,730 | 5,400 | 5,470 | -50 | -0.9% | 186,800 |
| 2015/11/10 | 5,460 | 5,520 | 5,430 | 5,520 | -20 | -0.4% | 40,100 |
| 2015/11/09 | 5,510 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 61,900 |
| 2015/11/06 | 5,520 | 5,580 | 5,490 | 5,500 | -20 | -0.4% | 51,400 |
| 2015/11/05 | 5,490 | 5,560 | 5,460 | 5,520 | +70 | +1.3% | 57,800 |
| 2015/11/04 | 5,500 | 5,540 | 5,440 | 5,450 | +10 | +0.2% | 67,000 |
| 2015/11/02 | 5,470 | 5,500 | 5,400 | 5,440 | -70 | -1.3% | 77,800 |
| 2015/10/30 | 5,440 | 5,580 | 5,430 | 5,510 | +120 | +2.2% | 135,000 |
| 2015/10/29 | 5,420 | 5,440 | 5,310 | 5,390 | -100 | -1.8% | 236,300 |
| 2015/10/28 | 5,500 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 122,000 |
| 2015/10/27 | 5,510 | 5,580 | 5,490 | 5,500 | ±0 | ±0% | 70,700 |
| 2015/10/26 | 5,560 | 5,560 | 5,470 | 5,500 | -10 | -0.2% | 73,600 |
| 2015/10/23 | 5,480 | 5,520 | 5,440 | 5,510 | +80 | +1.5% | 104,600 |
| 2015/10/22 | 5,450 | 5,460 | 5,350 | 5,430 | -20 | -0.4% | 84,300 |
| 2015/10/21 | 5,360 | 5,470 | 5,320 | 5,450 | +50 | +0.9% | 86,400 |
| 2015/10/20 | 5,410 | 5,440 | 5,360 | 5,400 | +30 | +0.6% | 103,900 |
| 2015/10/19 | 5,300 | 5,420 | 5,270 | 5,370 | +130 | +2.5% | 230,100 |
| 2015/10/16 | 5,160 | 5,300 | 5,150 | 5,240 | +140 | +2.7% | 167,100 |
| 2015/10/15 | 5,070 | 5,100 | 5,030 | 5,100 | +50 | +1% | 82,200 |
| 2015/10/14 | 5,010 | 5,070 | 4,985 | 5,050 | -50 | -1% | 122,900 |
| 2015/10/13 | 5,040 | 5,120 | 5,020 | 5,100 | +50 | +1% | 110,100 |
| 2015/10/09 | 5,050 | 5,060 | 4,980 | 5,050 | ±0 | ±0% | 100,400 |
| 2015/10/08 | 5,020 | 5,120 | 4,995 | 5,050 | -20 | -0.4% | 186,400 |
| 2015/10/07 | 5,130 | 5,130 | 4,985 | 5,070 | -140 | -2.7% | 138,500 |
| 2015/10/06 | 5,140 | 5,240 | 5,110 | 5,210 | +160 | +3.2% | 134,500 |
2151～
2200
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
