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 |
|---|---|---|---|---|---|---|---|
| 2012/11/21 | 1,589 | 1,595 | 1,571 | 1,589 | +11 | +0.7% | 102,100 |
| 2012/11/20 | 1,585 | 1,589 | 1,563 | 1,578 | -12 | -0.8% | 122,200 |
| 2012/11/19 | 1,580 | 1,602 | 1,580 | 1,590 | +17 | +1.1% | 69,900 |
| 2012/11/16 | 1,593 | 1,593 | 1,556 | 1,573 | -12 | -0.8% | 98,200 |
| 2012/11/15 | 1,601 | 1,601 | 1,565 | 1,585 | -10 | -0.6% | 101,400 |
| 2012/11/14 | 1,550 | 1,596 | 1,532 | 1,595 | +46 | +3% | 132,100 |
| 2012/11/13 | 1,629 | 1,631 | 1,546 | 1,549 | -90 | -5.5% | 238,800 |
| 2012/11/12 | 1,700 | 1,700 | 1,634 | 1,639 | -68 | -4% | 208,900 |
| 2012/11/09 | 1,727 | 1,743 | 1,705 | 1,707 | -42 | -2.4% | 85,900 |
| 2012/11/08 | 1,723 | 1,750 | 1,723 | 1,749 | +9 | +0.5% | 52,200 |
| 2012/11/07 | 1,758 | 1,758 | 1,733 | 1,740 | -7 | -0.4% | 36,000 |
| 2012/11/06 | 1,739 | 1,754 | 1,737 | 1,747 | +1 | +0.1% | 56,000 |
| 2012/11/05 | 1,731 | 1,750 | 1,728 | 1,746 | +21 | +1.2% | 49,800 |
| 2012/11/02 | 1,734 | 1,745 | 1,720 | 1,725 | +4 | +0.2% | 31,900 |
| 2012/11/01 | 1,703 | 1,730 | 1,695 | 1,721 | +19 | +1.1% | 41,900 |
| 2012/10/31 | 1,710 | 1,718 | 1,697 | 1,702 | -11 | -0.6% | 35,100 |
| 2012/10/30 | 1,731 | 1,740 | 1,713 | 1,713 | -18 | -1% | 40,000 |
| 2012/10/29 | 1,716 | 1,742 | 1,715 | 1,731 | -3 | -0.2% | 51,900 |
| 2012/10/26 | 1,747 | 1,747 | 1,725 | 1,734 | -24 | -1.4% | 37,500 |
| 2012/10/25 | 1,719 | 1,764 | 1,715 | 1,758 | +37 | +2.1% | 52,500 |
| 2012/10/24 | 1,728 | 1,732 | 1,715 | 1,721 | -14 | -0.8% | 31,000 |
| 2012/10/23 | 1,728 | 1,744 | 1,727 | 1,735 | -5 | -0.3% | 35,600 |
| 2012/10/22 | 1,740 | 1,748 | 1,726 | 1,740 | -4 | -0.2% | 19,600 |
| 2012/10/19 | 1,743 | 1,759 | 1,740 | 1,744 | -14 | -0.8% | 20,900 |
| 2012/10/18 | 1,750 | 1,760 | 1,739 | 1,758 | +11 | +0.6% | 32,800 |
| 2012/10/17 | 1,750 | 1,763 | 1,741 | 1,747 | -3 | -0.2% | 35,400 |
| 2012/10/16 | 1,765 | 1,770 | 1,745 | 1,750 | -26 | -1.5% | 39,700 |
| 2012/10/15 | 1,744 | 1,776 | 1,734 | 1,776 | +29 | +1.7% | 54,900 |
| 2012/10/12 | 1,718 | 1,752 | 1,716 | 1,747 | +29 | +1.7% | 58,600 |
| 2012/10/11 | 1,715 | 1,736 | 1,706 | 1,718 | -21 | -1.2% | 55,700 |
| 2012/10/10 | 1,728 | 1,748 | 1,718 | 1,739 | -6 | -0.3% | 51,200 |
| 2012/10/09 | 1,645 | 1,751 | 1,645 | 1,745 | -20 | -1.1% | 200,900 |
| 2012/10/05 | 1,764 | 1,787 | 1,759 | 1,765 | +21 | +1.2% | 92,300 |
| 2012/10/04 | 1,717 | 1,748 | 1,705 | 1,744 | +36 | +2.1% | 61,900 |
| 2012/10/03 | 1,701 | 1,720 | 1,695 | 1,708 | -3 | -0.2% | 45,500 |
| 2012/10/02 | 1,750 | 1,750 | 1,710 | 1,711 | -39 | -2.2% | 49,200 |
| 2012/10/01 | 1,750 | 1,751 | 1,733 | 1,750 | -1 | -0.1% | 37,000 |
| 2012/09/28 | 1,755 | 1,767 | 1,740 | 1,751 | +6 | +0.3% | 63,400 |
| 2012/09/27 | 1,749 | 1,755 | 1,740 | 1,745 | -5 | -0.3% | 56,400 |
| 2012/09/26 | 1,702 | 1,752 | 1,701 | 1,750 | +23 | +1.3% | 83,100 |
| 2012/09/25 | 1,709 | 1,727 | 1,705 | 1,727 | +17 | +1% | 73,400 |
| 2012/09/24 | 1,706 | 1,715 | 1,698 | 1,710 | +4 | +0.2% | 38,200 |
| 2012/09/21 | 1,705 | 1,717 | 1,701 | 1,706 | +8 | +0.5% | 42,800 |
| 2012/09/20 | 1,718 | 1,725 | 1,697 | 1,698 | -15 | -0.9% | 36,100 |
| 2012/09/19 | 1,706 | 1,717 | 1,700 | 1,713 | +16 | +0.9% | 45,700 |
| 2012/09/18 | 1,697 | 1,712 | 1,693 | 1,697 | +1 | +0.1% | 30,700 |
| 2012/09/14 | 1,696 | 1,715 | 1,687 | 1,696 | ±0 | ±0% | 70,200 |
| 2012/09/13 | 1,702 | 1,703 | 1,681 | 1,696 | +5 | +0.3% | 34,600 |
| 2012/09/12 | 1,680 | 1,706 | 1,679 | 1,691 | +13 | +0.8% | 52,000 |
| 2012/09/11 | 1,694 | 1,699 | 1,668 | 1,678 | -22 | -1.3% | 55,700 |
2901～
2950
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
