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 |
---|---|---|---|---|---|---|---|
2011/09/06 | 1,500 | 1,500 | 1,463 | 1,466 | -40 | -2.7% | 62,100 |
2011/09/05 | 1,530 | 1,530 | 1,495 | 1,506 | -33 | -2.1% | 57,400 |
2011/09/02 | 1,522 | 1,549 | 1,498 | 1,539 | +26 | +1.7% | 87,900 |
2011/09/01 | 1,538 | 1,541 | 1,496 | 1,513 | -15 | -1% | 96,800 |
2011/08/31 | 1,503 | 1,541 | 1,494 | 1,528 | +33 | +2.2% | 74,200 |
2011/08/30 | 1,495 | 1,513 | 1,485 | 1,495 | +15 | +1% | 36,600 |
2011/08/29 | 1,466 | 1,486 | 1,456 | 1,480 | +25 | +1.7% | 22,600 |
2011/08/26 | 1,454 | 1,467 | 1,451 | 1,455 | +2 | +0.1% | 23,800 |
2011/08/25 | 1,478 | 1,497 | 1,453 | 1,453 | -36 | -2.4% | 39,300 |
2011/08/24 | 1,488 | 1,508 | 1,484 | 1,489 | +11 | +0.7% | 57,000 |
2011/08/23 | 1,455 | 1,490 | 1,454 | 1,478 | +28 | +1.9% | 42,900 |
2011/08/22 | 1,477 | 1,491 | 1,448 | 1,450 | -33 | -2.2% | 86,300 |
2011/08/19 | 1,463 | 1,490 | 1,463 | 1,483 | -6 | -0.4% | 32,300 |
2011/08/18 | 1,483 | 1,499 | 1,465 | 1,489 | +6 | +0.4% | 41,700 |
2011/08/17 | 1,502 | 1,505 | 1,476 | 1,483 | -27 | -1.8% | 56,800 |
2011/08/16 | 1,503 | 1,516 | 1,492 | 1,510 | +15 | +1% | 36,600 |
2011/08/15 | 1,530 | 1,534 | 1,468 | 1,495 | -39 | -2.5% | 104,000 |
2011/08/12 | 1,575 | 1,575 | 1,514 | 1,534 | -24 | -1.5% | 60,400 |
2011/08/11 | 1,503 | 1,570 | 1,503 | 1,558 | +23 | +1.5% | 46,600 |
2011/08/10 | 1,571 | 1,575 | 1,497 | 1,535 | -23 | -1.5% | 83,500 |
2011/08/09 | 1,495 | 1,558 | 1,495 | 1,558 | +17 | +1.1% | 53,400 |
2011/08/08 | 1,593 | 1,611 | 1,539 | 1,541 | -84 | -5.2% | 65,500 |
2011/08/05 | 1,576 | 1,632 | 1,576 | 1,625 | -20 | -1.2% | 44,300 |
2011/08/04 | 1,618 | 1,650 | 1,617 | 1,645 | +27 | +1.7% | 42,400 |
2011/08/03 | 1,595 | 1,629 | 1,586 | 1,618 | -14 | -0.9% | 48,100 |
2011/08/02 | 1,600 | 1,639 | 1,585 | 1,632 | +32 | +2% | 30,100 |
2011/08/01 | 1,565 | 1,615 | 1,555 | 1,600 | +25 | +1.6% | 33,100 |
2011/07/29 | 1,590 | 1,595 | 1,573 | 1,575 | -26 | -1.6% | 52,000 |
2011/07/28 | 1,613 | 1,613 | 1,594 | 1,601 | -28 | -1.7% | 42,600 |
2011/07/27 | 1,638 | 1,638 | 1,615 | 1,629 | -27 | -1.6% | 27,100 |
2011/07/26 | 1,635 | 1,666 | 1,635 | 1,656 | +10 | +0.6% | 17,500 |
2011/07/25 | 1,657 | 1,657 | 1,641 | 1,646 | -11 | -0.7% | 29,700 |
2011/07/22 | 1,652 | 1,666 | 1,651 | 1,657 | +10 | +0.6% | 20,000 |
2011/07/21 | 1,658 | 1,661 | 1,643 | 1,647 | -11 | -0.7% | 20,400 |
2011/07/20 | 1,677 | 1,679 | 1,652 | 1,658 | -16 | -1% | 35,800 |
2011/07/19 | 1,666 | 1,678 | 1,664 | 1,674 | +10 | +0.6% | 33,900 |
2011/07/15 | 1,652 | 1,672 | 1,652 | 1,664 | -11 | -0.7% | 33,700 |
2011/07/14 | 1,658 | 1,684 | 1,654 | 1,675 | +17 | +1% | 33,700 |
2011/07/13 | 1,650 | 1,670 | 1,640 | 1,658 | -7 | -0.4% | 29,500 |
2011/07/12 | 1,647 | 1,670 | 1,647 | 1,665 | +17 | +1% | 48,100 |
2011/07/11 | 1,635 | 1,653 | 1,635 | 1,648 | +4 | +0.2% | 24,300 |
2011/07/08 | 1,658 | 1,666 | 1,644 | 1,644 | -12 | -0.7% | 20,200 |
2011/07/07 | 1,660 | 1,660 | 1,645 | 1,656 | +6 | +0.4% | 27,100 |
2011/07/06 | 1,626 | 1,650 | 1,626 | 1,650 | +25 | +1.5% | 32,300 |
2011/07/05 | 1,659 | 1,662 | 1,620 | 1,625 | -45 | -2.7% | 40,700 |
2011/07/04 | 1,659 | 1,686 | 1,653 | 1,670 | +11 | +0.7% | 33,500 |
2011/07/01 | 1,648 | 1,662 | 1,639 | 1,659 | +24 | +1.5% | 64,600 |
2011/06/30 | 1,585 | 1,635 | 1,581 | 1,635 | +48 | +3% | 66,000 |
2011/06/29 | 1,594 | 1,594 | 1,579 | 1,587 | -6 | -0.4% | 20,800 |
2011/06/28 | 1,572 | 1,594 | 1,572 | 1,593 | +28 | +1.8% | 29,800 |
3201~
3250
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