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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 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 |
2301～
2350
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 | 665,000円 | +2.6% | +7.5% | 1.95% | 24.34倍 | 1.67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 | 294,900円 | +19.2% | - | 1.76% | 15.36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 | 125,100円 | +10.6% | +0.1% | 2.48% | 14.89倍 | 0.99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 | 235,400円 | +4.8% | -2.7% | 2.76% | 11.11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 | 272,500円 | +3.9% | +1.7% | 3.67% | 5.76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
