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 |
|---|---|---|---|---|---|---|---|
| 2013/02/08 | 1,700 | 1,704 | 1,685 | 1,697 | +1 | +0.1% | 147,800 |
| 2013/02/07 | 1,679 | 1,707 | 1,673 | 1,696 | +57 | +3.5% | 214,500 |
| 2013/02/06 | 1,637 | 1,653 | 1,636 | 1,639 | +2 | +0.1% | 50,200 |
| 2013/02/05 | 1,640 | 1,654 | 1,631 | 1,637 | -6 | -0.4% | 52,700 |
| 2013/02/04 | 1,650 | 1,664 | 1,643 | 1,643 | -1 | -0.1% | 48,300 |
| 2013/02/01 | 1,661 | 1,666 | 1,644 | 1,644 | -20 | -1.2% | 67,100 |
| 2013/01/31 | 1,653 | 1,668 | 1,645 | 1,664 | +11 | +0.7% | 64,800 |
| 2013/01/30 | 1,657 | 1,659 | 1,643 | 1,653 | +1 | +0.1% | 52,900 |
| 2013/01/29 | 1,658 | 1,664 | 1,648 | 1,652 | -6 | -0.4% | 57,600 |
| 2013/01/28 | 1,648 | 1,666 | 1,628 | 1,658 | +33 | +2% | 138,200 |
| 2013/01/25 | 1,615 | 1,626 | 1,610 | 1,625 | +24 | +1.5% | 84,800 |
| 2013/01/24 | 1,590 | 1,601 | 1,582 | 1,601 | +5 | +0.3% | 54,900 |
| 2013/01/23 | 1,601 | 1,610 | 1,595 | 1,596 | -5 | -0.3% | 45,700 |
| 2013/01/22 | 1,616 | 1,623 | 1,591 | 1,601 | -11 | -0.7% | 74,100 |
| 2013/01/21 | 1,605 | 1,618 | 1,605 | 1,612 | +10 | +0.6% | 75,000 |
| 2013/01/18 | 1,587 | 1,608 | 1,585 | 1,602 | +24 | +1.5% | 100,300 |
| 2013/01/17 | 1,579 | 1,587 | 1,576 | 1,578 | ±0 | ±0% | 69,500 |
| 2013/01/16 | 1,583 | 1,587 | 1,576 | 1,578 | -10 | -0.6% | 81,400 |
| 2013/01/15 | 1,570 | 1,590 | 1,570 | 1,588 | +22 | +1.4% | 108,000 |
| 2013/01/11 | 1,572 | 1,577 | 1,562 | 1,566 | -4 | -0.3% | 126,900 |
| 2013/01/10 | 1,570 | 1,572 | 1,556 | 1,570 | +10 | +0.6% | 92,100 |
| 2013/01/09 | 1,573 | 1,578 | 1,560 | 1,560 | -9 | -0.6% | 125,400 |
| 2013/01/08 | 1,593 | 1,600 | 1,568 | 1,569 | -23 | -1.4% | 164,300 |
| 2013/01/07 | 1,574 | 1,603 | 1,574 | 1,592 | +19 | +1.2% | 85,500 |
| 2013/01/04 | 1,586 | 1,588 | 1,572 | 1,573 | -6 | -0.4% | 101,900 |
| 2012/12/28 | 1,605 | 1,607 | 1,576 | 1,579 | -21 | -1.3% | 75,000 |
| 2012/12/27 | 1,593 | 1,608 | 1,590 | 1,600 | +7 | +0.4% | 73,100 |
| 2012/12/26 | 1,592 | 1,597 | 1,580 | 1,593 | +10 | +0.6% | 33,400 |
| 2012/12/25 | 1,597 | 1,601 | 1,582 | 1,583 | -12 | -0.8% | 37,800 |
| 2012/12/21 | 1,610 | 1,613 | 1,595 | 1,595 | -11 | -0.7% | 50,000 |
| 2012/12/20 | 1,598 | 1,610 | 1,591 | 1,606 | +10 | +0.6% | 77,000 |
| 2012/12/19 | 1,580 | 1,600 | 1,580 | 1,596 | +20 | +1.3% | 51,400 |
| 2012/12/18 | 1,580 | 1,594 | 1,576 | 1,576 | -7 | -0.4% | 60,200 |
| 2012/12/17 | 1,586 | 1,592 | 1,576 | 1,583 | -8 | -0.5% | 80,900 |
| 2012/12/14 | 1,582 | 1,603 | 1,582 | 1,591 | -7 | -0.4% | 71,800 |
| 2012/12/13 | 1,601 | 1,601 | 1,585 | 1,598 | -3 | -0.2% | 84,000 |
| 2012/12/12 | 1,611 | 1,614 | 1,601 | 1,601 | -8 | -0.5% | 69,600 |
| 2012/12/11 | 1,607 | 1,624 | 1,607 | 1,609 | -5 | -0.3% | 58,900 |
| 2012/12/10 | 1,613 | 1,624 | 1,604 | 1,614 | -2 | -0.1% | 85,700 |
| 2012/12/07 | 1,620 | 1,627 | 1,613 | 1,616 | -6 | -0.4% | 53,500 |
| 2012/12/06 | 1,619 | 1,629 | 1,618 | 1,622 | +4 | +0.2% | 51,400 |
| 2012/12/05 | 1,620 | 1,640 | 1,612 | 1,618 | -13 | -0.8% | 45,000 |
| 2012/12/04 | 1,610 | 1,635 | 1,602 | 1,631 | +16 | +1% | 45,300 |
| 2012/12/03 | 1,628 | 1,629 | 1,613 | 1,615 | -20 | -1.2% | 55,000 |
| 2012/11/30 | 1,627 | 1,652 | 1,620 | 1,635 | +8 | +0.5% | 50,200 |
| 2012/11/29 | 1,636 | 1,643 | 1,623 | 1,627 | -11 | -0.7% | 31,400 |
| 2012/11/28 | 1,638 | 1,649 | 1,620 | 1,638 | +15 | +0.9% | 88,700 |
| 2012/11/27 | 1,637 | 1,645 | 1,614 | 1,623 | -6 | -0.4% | 75,500 |
| 2012/11/26 | 1,650 | 1,650 | 1,613 | 1,629 | +19 | +1.2% | 90,800 |
| 2012/11/22 | 1,607 | 1,613 | 1,592 | 1,610 | +21 | +1.3% | 64,800 |
2851～
2900
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
