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 |
---|---|---|---|---|---|---|---|
2011/11/21 | 1,400 | 1,422 | 1,400 | 1,421 | +19 | +1.4% | 9,400 |
2011/11/18 | 1,411 | 1,417 | 1,398 | 1,402 | -21 | -1.5% | 21,500 |
2011/11/17 | 1,409 | 1,424 | 1,392 | 1,423 | +18 | +1.3% | 20,500 |
2011/11/16 | 1,415 | 1,420 | 1,405 | 1,405 | -8 | -0.6% | 9,900 |
2011/11/15 | 1,406 | 1,419 | 1,401 | 1,413 | +6 | +0.4% | 24,100 |
2011/11/14 | 1,386 | 1,407 | 1,371 | 1,407 | +31 | +2.3% | 25,900 |
2011/11/11 | 1,361 | 1,388 | 1,348 | 1,376 | +15 | +1.1% | 30,400 |
2011/11/10 | 1,365 | 1,371 | 1,354 | 1,361 | -28 | -2% | 15,300 |
2011/11/09 | 1,374 | 1,390 | 1,361 | 1,389 | +37 | +2.7% | 33,400 |
2011/11/08 | 1,364 | 1,380 | 1,350 | 1,352 | -12 | -0.9% | 17,500 |
2011/11/07 | 1,379 | 1,382 | 1,356 | 1,364 | -23 | -1.7% | 22,500 |
2011/11/04 | 1,368 | 1,393 | 1,357 | 1,387 | +13 | +0.9% | 29,600 |
2011/11/02 | 1,378 | 1,386 | 1,354 | 1,374 | -21 | -1.5% | 35,500 |
2011/11/01 | 1,378 | 1,396 | 1,372 | 1,395 | +25 | +1.8% | 41,800 |
2011/10/31 | 1,370 | 1,390 | 1,367 | 1,370 | +3 | +0.2% | 51,600 |
2011/10/28 | 1,346 | 1,371 | 1,337 | 1,367 | +48 | +3.6% | 77,400 |
2011/10/27 | 1,344 | 1,348 | 1,310 | 1,319 | -24 | -1.8% | 106,400 |
2011/10/26 | 1,414 | 1,414 | 1,336 | 1,343 | -84 | -5.9% | 88,100 |
2011/10/25 | 1,440 | 1,440 | 1,404 | 1,427 | -13 | -0.9% | 34,200 |
2011/10/24 | 1,430 | 1,442 | 1,428 | 1,440 | +14 | +1% | 13,500 |
2011/10/21 | 1,448 | 1,449 | 1,423 | 1,426 | -24 | -1.7% | 9,200 |
2011/10/20 | 1,454 | 1,454 | 1,432 | 1,450 | -4 | -0.3% | 16,500 |
2011/10/19 | 1,446 | 1,454 | 1,435 | 1,454 | +23 | +1.6% | 22,200 |
2011/10/18 | 1,438 | 1,451 | 1,425 | 1,431 | +3 | +0.2% | 19,200 |
2011/10/17 | 1,447 | 1,447 | 1,423 | 1,428 | ±0 | ±0% | 23,600 |
2011/10/14 | 1,450 | 1,457 | 1,427 | 1,428 | -36 | -2.5% | 31,700 |
2011/10/13 | 1,493 | 1,493 | 1,460 | 1,464 | -14 | -0.9% | 20,800 |
2011/10/12 | 1,500 | 1,507 | 1,474 | 1,478 | -16 | -1.1% | 46,300 |
2011/10/11 | 1,532 | 1,552 | 1,488 | 1,494 | -38 | -2.5% | 40,800 |
2011/10/07 | 1,542 | 1,555 | 1,522 | 1,532 | -10 | -0.6% | 23,400 |
2011/10/06 | 1,525 | 1,567 | 1,525 | 1,542 | +17 | +1.1% | 28,600 |
2011/10/05 | 1,533 | 1,538 | 1,519 | 1,525 | -11 | -0.7% | 33,700 |
2011/10/04 | 1,584 | 1,584 | 1,532 | 1,536 | -49 | -3.1% | 42,000 |
2011/10/03 | 1,549 | 1,585 | 1,545 | 1,585 | +8 | +0.5% | 93,600 |
2011/09/30 | 1,515 | 1,577 | 1,511 | 1,577 | +62 | +4.1% | 72,500 |
2011/09/29 | 1,508 | 1,524 | 1,500 | 1,515 | -6 | -0.4% | 49,100 |
2011/09/28 | 1,433 | 1,521 | 1,433 | 1,521 | +94 | +6.6% | 105,100 |
2011/09/27 | 1,420 | 1,432 | 1,403 | 1,427 | +3 | +0.2% | 67,700 |
2011/09/26 | 1,464 | 1,464 | 1,422 | 1,424 | -31 | -2.1% | 49,300 |
2011/09/22 | 1,450 | 1,462 | 1,431 | 1,455 | +5 | +0.3% | 55,900 |
2011/09/21 | 1,446 | 1,475 | 1,446 | 1,450 | +4 | +0.3% | 40,000 |
2011/09/20 | 1,454 | 1,455 | 1,435 | 1,446 | -7 | -0.5% | 62,300 |
2011/09/16 | 1,444 | 1,453 | 1,438 | 1,453 | +24 | +1.7% | 48,900 |
2011/09/15 | 1,420 | 1,444 | 1,416 | 1,429 | +17 | +1.2% | 38,400 |
2011/09/14 | 1,443 | 1,443 | 1,411 | 1,412 | -30 | -2.1% | 39,000 |
2011/09/13 | 1,449 | 1,449 | 1,432 | 1,442 | +9 | +0.6% | 27,200 |
2011/09/12 | 1,450 | 1,450 | 1,424 | 1,433 | -38 | -2.6% | 34,700 |
2011/09/09 | 1,427 | 1,480 | 1,427 | 1,471 | +23 | +1.6% | 71,300 |
2011/09/08 | 1,432 | 1,451 | 1,427 | 1,448 | +21 | +1.5% | 54,100 |
2011/09/07 | 1,470 | 1,475 | 1,425 | 1,427 | -39 | -2.7% | 96,200 |
3151~
3200
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