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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 6,550 | 6,550 | 6,220 | 6,450 | -60 | -0.9% | 253,200 |
| 2016/02/09 | 6,430 | 6,670 | 6,420 | 6,510 | -20 | -0.3% | 291,200 |
| 2016/02/08 | 6,320 | 6,570 | 6,220 | 6,530 | +210 | +3.3% | 185,100 |
| 2016/02/05 | 6,380 | 6,550 | 5,920 | 6,320 | -230 | -3.5% | 174,700 |
| 2016/02/04 | 6,690 | 6,710 | 6,510 | 6,550 | -140 | -2.1% | 111,800 |
| 2016/02/03 | 6,760 | 6,860 | 6,580 | 6,690 | -210 | -3% | 171,200 |
| 2016/02/02 | 6,730 | 6,910 | 6,730 | 6,900 | +70 | +1% | 111,000 |
| 2016/02/01 | 6,770 | 6,920 | 6,750 | 6,830 | +130 | +1.9% | 125,100 |
| 2016/01/29 | 6,460 | 6,740 | 6,430 | 6,700 | +240 | +3.7% | 191,400 |
| 2016/01/28 | 6,200 | 6,500 | 6,190 | 6,460 | +200 | +3.2% | 118,100 |
| 2016/01/27 | 6,180 | 6,260 | 6,100 | 6,260 | +180 | +3% | 116,400 |
| 2016/01/26 | 6,020 | 6,140 | 5,970 | 6,080 | +50 | +0.8% | 134,900 |
| 2016/01/25 | 5,890 | 6,060 | 5,880 | 6,030 | +270 | +4.7% | 105,000 |
| 2016/01/22 | 5,710 | 5,770 | 5,510 | 5,760 | +350 | +6.5% | 89,200 |
| 2016/01/21 | 5,600 | 5,690 | 5,410 | 5,410 | -200 | -3.6% | 110,400 |
| 2016/01/20 | 5,850 | 5,930 | 5,590 | 5,610 | -250 | -4.3% | 115,100 |
| 2016/01/19 | 5,930 | 5,960 | 5,810 | 5,860 | -160 | -2.7% | 105,800 |
| 2016/01/18 | 5,940 | 6,040 | 5,920 | 6,020 | -10 | -0.2% | 94,900 |
| 2016/01/15 | 5,910 | 6,060 | 5,790 | 6,030 | +130 | +2.2% | 134,100 |
| 2016/01/14 | 5,990 | 6,070 | 5,760 | 5,900 | -230 | -3.8% | 161,200 |
| 2016/01/13 | 6,070 | 6,190 | 6,030 | 6,130 | +130 | +2.2% | 91,100 |
| 2016/01/12 | 6,010 | 6,180 | 5,930 | 6,000 | -140 | -2.3% | 157,600 |
| 2016/01/08 | 6,210 | 6,270 | 6,050 | 6,140 | -170 | -2.7% | 121,100 |
| 2016/01/07 | 6,290 | 6,430 | 6,160 | 6,310 | +80 | +1.3% | 136,000 |
| 2016/01/06 | 6,170 | 6,360 | 6,120 | 6,230 | -40 | -0.6% | 115,600 |
| 2016/01/05 | 6,330 | 6,440 | 6,190 | 6,270 | -160 | -2.5% | 185,600 |
| 2016/01/04 | 6,710 | 6,710 | 6,400 | 6,430 | -280 | -4.2% | 122,000 |
| 2015/12/30 | 6,550 | 6,730 | 6,490 | 6,710 | +170 | +2.6% | 97,100 |
| 2015/12/29 | 6,420 | 6,540 | 6,310 | 6,540 | +50 | +0.8% | 92,800 |
| 2015/12/28 | 6,600 | 6,640 | 6,350 | 6,490 | -60 | -0.9% | 85,200 |
| 2015/12/25 | 6,480 | 6,620 | 6,480 | 6,550 | +20 | +0.3% | 62,600 |
| 2015/12/24 | 6,700 | 6,730 | 6,490 | 6,530 | -100 | -1.5% | 95,100 |
| 2015/12/22 | 6,530 | 6,680 | 6,510 | 6,630 | +20 | +0.3% | 67,100 |
| 2015/12/21 | 6,630 | 6,720 | 6,450 | 6,610 | -50 | -0.8% | 100,800 |
| 2015/12/18 | 6,650 | 6,820 | 6,650 | 6,660 | +20 | +0.3% | 151,500 |
| 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 |
2151～
2200
件表示中 / 6842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 | 530,000円 | +4.7% | +6.4% | 2.08% | 21.64倍 | 1.38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 | 376,000円 | +3.1% | -7.8% | 3.86% | 14.22倍 | 0.74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 | 273,700円 | +4.1% | +2.1% | 3.65% | 13.60倍 | 0.77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 | 503,000円 | +4.2% | -0.2% | 3.58% | 11.25倍 | 0.89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 | 210,500円 | +2.9% | -3.4% | 3.14% | 6.85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
