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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 5,310 | 5,320 | 5,180 | 5,230 | -160 | -3% | 60,200 |
| 2024/07/31 | 5,320 | 5,420 | 5,310 | 5,390 | +70 | +1.3% | 31,400 |
| 2024/07/30 | 5,280 | 5,350 | 5,240 | 5,320 | -10 | -0.2% | 31,200 |
| 2024/07/29 | 5,280 | 5,360 | 5,280 | 5,330 | +100 | +1.9% | 44,000 |
| 2024/07/26 | 5,300 | 5,350 | 5,230 | 5,230 | -50 | -0.9% | 56,500 |
| 2024/07/25 | 5,260 | 5,330 | 5,250 | 5,280 | -80 | -1.5% | 45,100 |
| 2024/07/24 | 5,380 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 36,900 |
| 2024/07/23 | 5,390 | 5,400 | 5,330 | 5,380 | +60 | +1.1% | 20,800 |
| 2024/07/22 | 5,370 | 5,370 | 5,300 | 5,320 | -50 | -0.9% | 26,200 |
| 2024/07/19 | 5,340 | 5,370 | 5,270 | 5,370 | +40 | +0.8% | 30,800 |
| 2024/07/18 | 5,250 | 5,390 | 5,230 | 5,330 | +30 | +0.6% | 24,300 |
| 2024/07/17 | 5,380 | 5,380 | 5,270 | 5,300 | -30 | -0.6% | 34,100 |
| 2024/07/16 | 5,310 | 5,380 | 5,270 | 5,330 | ±0 | ±0% | 21,400 |
| 2024/07/12 | 5,300 | 5,390 | 5,290 | 5,330 | +60 | +1.1% | 42,000 |
| 2024/07/11 | 5,300 | 5,300 | 5,180 | 5,270 | +10 | +0.2% | 74,600 |
| 2024/07/10 | 5,170 | 5,270 | 5,160 | 5,260 | +100 | +1.9% | 39,700 |
| 2024/07/09 | 5,170 | 5,210 | 5,110 | 5,160 | +10 | +0.2% | 28,700 |
| 2024/07/08 | 5,150 | 5,170 | 5,120 | 5,150 | +20 | +0.4% | 30,500 |
| 2024/07/05 | 5,200 | 5,200 | 5,120 | 5,130 | -30 | -0.6% | 34,900 |
| 2024/07/04 | 5,180 | 5,190 | 5,130 | 5,160 | -20 | -0.4% | 36,400 |
| 2024/07/03 | 5,110 | 5,180 | 5,110 | 5,180 | +20 | +0.4% | 28,400 |
| 2024/07/02 | 5,180 | 5,190 | 5,140 | 5,160 | +10 | +0.2% | 40,100 |
| 2024/07/01 | 5,230 | 5,230 | 5,150 | 5,150 | -80 | -1.5% | 27,300 |
| 2024/06/28 | 5,170 | 5,230 | 5,120 | 5,230 | +50 | +1% | 41,200 |
| 2024/06/27 | 5,070 | 5,200 | 5,070 | 5,180 | +90 | +1.8% | 47,000 |
| 2024/06/26 | 5,060 | 5,140 | 5,050 | 5,090 | +20 | +0.4% | 45,200 |
| 2024/06/25 | 5,100 | 5,130 | 5,060 | 5,070 | -20 | -0.4% | 36,400 |
| 2024/06/24 | 5,120 | 5,160 | 5,090 | 5,090 | +70 | +1.4% | 49,900 |
| 2024/06/21 | 5,060 | 5,120 | 5,010 | 5,020 | -20 | -0.4% | 72,200 |
| 2024/06/20 | 5,000 | 5,050 | 4,970 | 5,040 | +20 | +0.4% | 51,000 |
| 2024/06/19 | 5,090 | 5,100 | 4,995 | 5,020 | -60 | -1.2% | 34,600 |
| 2024/06/18 | 5,170 | 5,200 | 5,070 | 5,080 | -90 | -1.7% | 32,500 |
| 2024/06/17 | 5,060 | 5,190 | 5,050 | 5,170 | +10 | +0.2% | 56,000 |
| 2024/06/14 | 5,020 | 5,170 | 5,000 | 5,160 | +130 | +2.6% | 92,000 |
| 2024/06/13 | 5,100 | 5,150 | 5,010 | 5,030 | -100 | -1.9% | 57,000 |
| 2024/06/12 | 5,150 | 5,160 | 5,080 | 5,130 | +30 | +0.6% | 40,000 |
| 2024/06/11 | 5,090 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 37,800 |
| 2024/06/10 | 5,020 | 5,100 | 5,020 | 5,090 | +10 | +0.2% | 28,400 |
| 2024/06/07 | 5,050 | 5,160 | 5,050 | 5,080 | +60 | +1.2% | 42,000 |
| 2024/06/06 | 5,080 | 5,090 | 4,995 | 5,020 | -60 | -1.2% | 53,200 |
| 2024/06/05 | 5,170 | 5,200 | 5,020 | 5,080 | -160 | -3.1% | 74,900 |
| 2024/06/04 | 5,280 | 5,320 | 5,220 | 5,240 | -90 | -1.7% | 60,300 |
| 2024/06/03 | 5,340 | 5,390 | 5,310 | 5,330 | +40 | +0.8% | 53,700 |
| 2024/05/31 | 5,140 | 5,300 | 5,130 | 5,290 | +150 | +2.9% | 76,800 |
| 2024/05/30 | 5,070 | 5,150 | 5,050 | 5,140 | +30 | +0.6% | 33,000 |
| 2024/05/29 | 5,160 | 5,180 | 5,080 | 5,110 | -30 | -0.6% | 41,400 |
| 2024/05/28 | 5,210 | 5,230 | 5,100 | 5,140 | -40 | -0.8% | 21,700 |
| 2024/05/27 | 5,150 | 5,200 | 5,110 | 5,180 | -40 | -0.8% | 27,800 |
| 2024/05/24 | 5,140 | 5,240 | 5,130 | 5,220 | ±0 | ±0% | 33,600 |
| 2024/05/23 | 5,200 | 5,280 | 5,160 | 5,220 | -70 | -1.3% | 27,200 |
201～
250
件表示中 / 6964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 | 648,000円 | +2.6% | +7.5% | 2.01% | 23.72倍 | 1.62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 | 296,100円 | +19.2% | - | 1.76% | 15.43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 | 127,700円 | +10.6% | +0.1% | 2.43% | 15.29倍 | 1.02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 | 238,700円 | +4.8% | -2.7% | 2.72% | 11.27倍 | 1.53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 | 281,900円 | +3.9% | +1.7% | 3.55% | 5.98倍 | 0.73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
