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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 1,830 | 1,849 | 1,816 | 1,844 | +23 | +1.3% | 111,700 |
| 2013/02/27 | 1,799 | 1,830 | 1,797 | 1,821 | +26 | +1.4% | 103,200 |
| 2013/02/26 | 1,790 | 1,820 | 1,786 | 1,795 | -4 | -0.2% | 141,300 |
| 2013/02/25 | 1,789 | 1,802 | 1,776 | 1,799 | +55 | +3.2% | 208,000 |
| 2013/02/22 | 1,750 | 1,763 | 1,742 | 1,744 | -14 | -0.8% | 53,900 |
| 2013/02/21 | 1,770 | 1,771 | 1,753 | 1,758 | -14 | -0.8% | 176,900 |
| 2013/02/20 | 1,700 | 1,775 | 1,700 | 1,772 | +70 | +4.1% | 222,800 |
| 2013/02/19 | 1,709 | 1,711 | 1,697 | 1,702 | -11 | -0.6% | 100,400 |
| 2013/02/18 | 1,688 | 1,718 | 1,687 | 1,713 | +21 | +1.2% | 97,600 |
| 2013/02/15 | 1,697 | 1,700 | 1,685 | 1,692 | -4 | -0.2% | 84,700 |
| 2013/02/14 | 1,697 | 1,704 | 1,692 | 1,696 | ±0 | ±0% | 67,100 |
| 2013/02/13 | 1,698 | 1,698 | 1,686 | 1,696 | +10 | +0.6% | 91,400 |
| 2013/02/12 | 1,700 | 1,701 | 1,686 | 1,686 | -11 | -0.6% | 83,400 |
| 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 |
3001～
3050
件表示中 / 6970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 | 661,000円 | +2.6% | +7.5% | 1.97% | 24.20倍 | 1.66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 | 296,400円 | +19.2% | - | 1.75% | 15.44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 | 124,400円 | +10.6% | +0.1% | 2.49% | 14.80倍 | 0.98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 | 234,300円 | +4.8% | -2.7% | 2.77% | 11.06倍 | 1.50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 | 272,400円 | +3.9% | +1.7% | 3.67% | 5.76倍 | 0.71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
