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 |
---|---|---|---|---|---|---|---|
2012/06/29 | 1,633 | 1,679 | 1,629 | 1,665 | +7 | +0.4% | 64,000 |
2012/06/28 | 1,624 | 1,666 | 1,620 | 1,658 | +37 | +2.3% | 73,700 |
2012/06/27 | 1,587 | 1,627 | 1,586 | 1,621 | +27 | +1.7% | 33,500 |
2012/06/26 | 1,601 | 1,620 | 1,589 | 1,594 | -9 | -0.6% | 73,500 |
2012/06/25 | 1,616 | 1,626 | 1,601 | 1,603 | -11 | -0.7% | 36,400 |
2012/06/22 | 1,608 | 1,620 | 1,606 | 1,614 | +1 | +0.1% | 27,200 |
2012/06/21 | 1,627 | 1,630 | 1,609 | 1,613 | -14 | -0.9% | 41,600 |
2012/06/20 | 1,620 | 1,639 | 1,618 | 1,627 | +10 | +0.6% | 24,000 |
2012/06/19 | 1,633 | 1,637 | 1,614 | 1,617 | -11 | -0.7% | 28,300 |
2012/06/18 | 1,643 | 1,655 | 1,625 | 1,628 | -1 | -0.1% | 25,500 |
2012/06/15 | 1,660 | 1,670 | 1,629 | 1,629 | -28 | -1.7% | 35,300 |
2012/06/14 | 1,662 | 1,673 | 1,652 | 1,657 | +1 | +0.1% | 49,500 |
2012/06/13 | 1,648 | 1,662 | 1,638 | 1,656 | +15 | +0.9% | 37,800 |
2012/06/12 | 1,630 | 1,641 | 1,623 | 1,641 | ±0 | ±0% | 40,000 |
2012/06/11 | 1,650 | 1,655 | 1,631 | 1,641 | -6 | -0.4% | 38,700 |
2012/06/08 | 1,640 | 1,647 | 1,629 | 1,647 | +2 | +0.1% | 51,500 |
2012/06/07 | 1,635 | 1,647 | 1,622 | 1,645 | +15 | +0.9% | 37,100 |
2012/06/06 | 1,645 | 1,645 | 1,619 | 1,630 | -5 | -0.3% | 32,900 |
2012/06/05 | 1,633 | 1,642 | 1,614 | 1,635 | +3 | +0.2% | 47,100 |
2012/06/04 | 1,607 | 1,645 | 1,607 | 1,632 | +5 | +0.3% | 44,800 |
2012/06/01 | 1,635 | 1,651 | 1,620 | 1,627 | -24 | -1.5% | 22,900 |
2012/05/31 | 1,625 | 1,655 | 1,625 | 1,651 | +10 | +0.6% | 43,400 |
2012/05/30 | 1,623 | 1,650 | 1,613 | 1,641 | +18 | +1.1% | 56,500 |
2012/05/29 | 1,614 | 1,638 | 1,613 | 1,623 | +10 | +0.6% | 25,500 |
2012/05/28 | 1,647 | 1,648 | 1,613 | 1,613 | -34 | -2.1% | 18,700 |
2012/05/25 | 1,623 | 1,649 | 1,618 | 1,647 | +32 | +2% | 46,000 |
2012/05/24 | 1,611 | 1,640 | 1,611 | 1,615 | +4 | +0.2% | 36,500 |
2012/05/23 | 1,620 | 1,620 | 1,601 | 1,611 | -5 | -0.3% | 31,500 |
2012/05/22 | 1,614 | 1,630 | 1,614 | 1,616 | +7 | +0.4% | 23,100 |
2012/05/21 | 1,594 | 1,615 | 1,593 | 1,609 | +7 | +0.4% | 25,800 |
2012/05/18 | 1,608 | 1,616 | 1,594 | 1,602 | -27 | -1.7% | 42,700 |
2012/05/17 | 1,609 | 1,638 | 1,602 | 1,629 | +17 | +1.1% | 39,500 |
2012/05/16 | 1,617 | 1,620 | 1,601 | 1,612 | -5 | -0.3% | 37,200 |
2012/05/15 | 1,625 | 1,627 | 1,610 | 1,617 | -33 | -2% | 30,200 |
2012/05/14 | 1,655 | 1,655 | 1,632 | 1,650 | +6 | +0.4% | 44,300 |
2012/05/11 | 1,649 | 1,657 | 1,640 | 1,644 | +2 | +0.1% | 58,300 |
2012/05/10 | 1,608 | 1,649 | 1,608 | 1,642 | +15 | +0.9% | 29,000 |
2012/05/09 | 1,631 | 1,640 | 1,620 | 1,627 | -12 | -0.7% | 35,100 |
2012/05/08 | 1,647 | 1,649 | 1,632 | 1,639 | -7 | -0.4% | 12,200 |
2012/05/07 | 1,625 | 1,650 | 1,621 | 1,646 | -2 | -0.1% | 18,300 |
2012/05/02 | 1,632 | 1,649 | 1,619 | 1,648 | +31 | +1.9% | 26,600 |
2012/05/01 | 1,625 | 1,625 | 1,613 | 1,617 | +5 | +0.3% | 11,700 |
2012/04/27 | 1,621 | 1,625 | 1,609 | 1,612 | -12 | -0.7% | 14,400 |
2012/04/26 | 1,612 | 1,625 | 1,612 | 1,624 | +7 | +0.4% | 11,800 |
2012/04/25 | 1,619 | 1,623 | 1,614 | 1,617 | +4 | +0.2% | 16,800 |
2012/04/24 | 1,601 | 1,618 | 1,601 | 1,613 | -6 | -0.4% | 10,200 |
2012/04/23 | 1,609 | 1,629 | 1,609 | 1,619 | +11 | +0.7% | 10,900 |
2012/04/20 | 1,614 | 1,615 | 1,608 | 1,608 | -2 | -0.1% | 7,500 |
2012/04/19 | 1,630 | 1,630 | 1,609 | 1,610 | -20 | -1.2% | 5,900 |
2012/04/18 | 1,630 | 1,637 | 1,619 | 1,630 | +15 | +0.9% | 22,500 |
3001~
3050
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