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 |
---|---|---|---|---|---|---|---|
2012/02/06 | 1,529 | 1,535 | 1,520 | 1,528 | +8 | +0.5% | 12,200 |
2012/02/03 | 1,529 | 1,529 | 1,517 | 1,520 | -3 | -0.2% | 11,700 |
2012/02/02 | 1,516 | 1,534 | 1,515 | 1,523 | +14 | +0.9% | 21,000 |
2012/02/01 | 1,497 | 1,515 | 1,497 | 1,509 | +24 | +1.6% | 20,800 |
2012/01/31 | 1,515 | 1,515 | 1,483 | 1,485 | -20 | -1.3% | 10,600 |
2012/01/30 | 1,497 | 1,515 | 1,497 | 1,505 | +19 | +1.3% | 12,400 |
2012/01/27 | 1,460 | 1,487 | 1,460 | 1,486 | +23 | +1.6% | 9,800 |
2012/01/26 | 1,457 | 1,473 | 1,457 | 1,463 | -1 | -0.1% | 8,500 |
2012/01/25 | 1,469 | 1,472 | 1,451 | 1,464 | +3 | +0.2% | 24,700 |
2012/01/24 | 1,473 | 1,475 | 1,460 | 1,461 | -12 | -0.8% | 8,600 |
2012/01/23 | 1,470 | 1,481 | 1,467 | 1,473 | +3 | +0.2% | 9,200 |
2012/01/20 | 1,469 | 1,478 | 1,465 | 1,470 | +14 | +1% | 13,100 |
2012/01/19 | 1,461 | 1,472 | 1,456 | 1,456 | -4 | -0.3% | 6,600 |
2012/01/18 | 1,482 | 1,484 | 1,458 | 1,460 | -22 | -1.5% | 18,500 |
2012/01/17 | 1,491 | 1,504 | 1,480 | 1,482 | -18 | -1.2% | 8,500 |
2012/01/16 | 1,486 | 1,510 | 1,478 | 1,500 | +14 | +0.9% | 11,300 |
2012/01/13 | 1,463 | 1,495 | 1,454 | 1,486 | +34 | +2.3% | 20,500 |
2012/01/12 | 1,480 | 1,485 | 1,452 | 1,452 | -28 | -1.9% | 32,800 |
2012/01/11 | 1,503 | 1,525 | 1,480 | 1,480 | -57 | -3.7% | 36,300 |
2012/01/10 | 1,519 | 1,560 | 1,519 | 1,537 | +51 | +3.4% | 40,700 |
2012/01/06 | 1,500 | 1,505 | 1,482 | 1,486 | -9 | -0.6% | 11,400 |
2012/01/05 | 1,508 | 1,516 | 1,495 | 1,495 | -13 | -0.9% | 23,700 |
2012/01/04 | 1,498 | 1,517 | 1,490 | 1,508 | +24 | +1.6% | 36,400 |
2011/12/30 | 1,478 | 1,485 | 1,469 | 1,484 | +7 | +0.5% | 12,500 |
2011/12/29 | 1,469 | 1,486 | 1,456 | 1,477 | +8 | +0.5% | 20,400 |
2011/12/28 | 1,468 | 1,470 | 1,455 | 1,469 | +14 | +1% | 19,200 |
2011/12/27 | 1,439 | 1,464 | 1,439 | 1,455 | +4 | +0.3% | 18,000 |
2011/12/26 | 1,432 | 1,454 | 1,430 | 1,451 | +20 | +1.4% | 12,200 |
2011/12/22 | 1,425 | 1,440 | 1,421 | 1,431 | +7 | +0.5% | 14,600 |
2011/12/21 | 1,429 | 1,433 | 1,423 | 1,424 | -5 | -0.3% | 12,400 |
2011/12/20 | 1,431 | 1,435 | 1,416 | 1,429 | -2 | -0.1% | 17,000 |
2011/12/19 | 1,431 | 1,438 | 1,423 | 1,431 | +11 | +0.8% | 11,700 |
2011/12/16 | 1,454 | 1,460 | 1,420 | 1,420 | -21 | -1.5% | 28,200 |
2011/12/15 | 1,435 | 1,449 | 1,429 | 1,441 | +1 | +0.1% | 36,600 |
2011/12/14 | 1,446 | 1,446 | 1,437 | 1,440 | -8 | -0.6% | 8,700 |
2011/12/13 | 1,415 | 1,450 | 1,415 | 1,448 | +17 | +1.2% | 17,400 |
2011/12/12 | 1,442 | 1,442 | 1,426 | 1,431 | +19 | +1.3% | 15,900 |
2011/12/09 | 1,426 | 1,426 | 1,408 | 1,412 | -19 | -1.3% | 59,400 |
2011/12/08 | 1,454 | 1,454 | 1,428 | 1,431 | -22 | -1.5% | 14,800 |
2011/12/07 | 1,426 | 1,454 | 1,426 | 1,453 | +28 | +2% | 16,300 |
2011/12/06 | 1,446 | 1,461 | 1,423 | 1,425 | -21 | -1.5% | 16,000 |
2011/12/05 | 1,426 | 1,449 | 1,410 | 1,446 | +37 | +2.6% | 25,200 |
2011/12/02 | 1,431 | 1,433 | 1,405 | 1,409 | -13 | -0.9% | 17,500 |
2011/12/01 | 1,478 | 1,478 | 1,415 | 1,422 | -34 | -2.3% | 22,100 |
2011/11/30 | 1,448 | 1,478 | 1,443 | 1,456 | +13 | +0.9% | 33,800 |
2011/11/29 | 1,406 | 1,444 | 1,397 | 1,443 | +38 | +2.7% | 30,600 |
2011/11/28 | 1,407 | 1,412 | 1,394 | 1,405 | +14 | +1% | 16,900 |
2011/11/25 | 1,417 | 1,423 | 1,390 | 1,391 | -33 | -2.3% | 19,100 |
2011/11/24 | 1,430 | 1,439 | 1,421 | 1,424 | -24 | -1.7% | 19,000 |
2011/11/22 | 1,421 | 1,449 | 1,414 | 1,448 | +27 | +1.9% | 27,800 |
3101~
3150
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