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 |
---|---|---|---|---|---|---|---|
2011/01/28 | 1,393 | 1,393 | 1,380 | 1,380 | -24 | -1.7% | 32,300 |
2011/01/27 | 1,389 | 1,407 | 1,387 | 1,404 | +15 | +1.1% | 38,400 |
2011/01/26 | 1,400 | 1,404 | 1,385 | 1,389 | -11 | -0.8% | 33,600 |
2011/01/25 | 1,398 | 1,404 | 1,391 | 1,400 | -2 | -0.1% | 27,200 |
2011/01/24 | 1,401 | 1,411 | 1,384 | 1,402 | ±0 | ±0% | 34,100 |
2011/01/21 | 1,425 | 1,425 | 1,401 | 1,402 | -19 | -1.3% | 19,000 |
2011/01/20 | 1,427 | 1,427 | 1,409 | 1,421 | -9 | -0.6% | 17,300 |
2011/01/19 | 1,431 | 1,438 | 1,418 | 1,430 | -5 | -0.3% | 35,900 |
2011/01/18 | 1,442 | 1,445 | 1,434 | 1,435 | -7 | -0.5% | 30,000 |
2011/01/17 | 1,436 | 1,448 | 1,435 | 1,442 | +7 | +0.5% | 33,400 |
2011/01/14 | 1,445 | 1,450 | 1,433 | 1,435 | -14 | -1% | 34,100 |
2011/01/13 | 1,444 | 1,458 | 1,439 | 1,449 | +14 | +1% | 63,100 |
2011/01/12 | 1,421 | 1,443 | 1,421 | 1,435 | +20 | +1.4% | 70,600 |
2011/01/11 | 1,404 | 1,415 | 1,403 | 1,415 | +8 | +0.6% | 40,300 |
2011/01/07 | 1,397 | 1,418 | 1,397 | 1,407 | +6 | +0.4% | 62,400 |
2011/01/06 | 1,385 | 1,401 | 1,384 | 1,401 | +16 | +1.2% | 57,600 |
2011/01/05 | 1,385 | 1,390 | 1,381 | 1,385 | +2 | +0.1% | 36,400 |
2011/01/04 | 1,384 | 1,386 | 1,380 | 1,383 | +8 | +0.6% | 31,900 |
2010/12/30 | 1,387 | 1,387 | 1,375 | 1,375 | -12 | -0.9% | 17,100 |
2010/12/29 | 1,387 | 1,387 | 1,380 | 1,387 | +3 | +0.2% | 16,700 |
2010/12/28 | 1,388 | 1,388 | 1,376 | 1,384 | +6 | +0.4% | 28,000 |
2010/12/27 | 1,365 | 1,379 | 1,364 | 1,378 | +14 | +1% | 33,100 |
2010/12/24 | 1,363 | 1,368 | 1,359 | 1,364 | +4 | +0.3% | 34,300 |
2010/12/22 | 1,363 | 1,365 | 1,353 | 1,360 | ±0 | ±0% | 54,900 |
2010/12/21 | 1,343 | 1,364 | 1,343 | 1,360 | +12 | +0.9% | 33,300 |
2010/12/20 | 1,355 | 1,357 | 1,340 | 1,348 | -7 | -0.5% | 44,500 |
2010/12/17 | 1,352 | 1,355 | 1,347 | 1,355 | +1 | +0.1% | 35,600 |
2010/12/16 | 1,348 | 1,355 | 1,343 | 1,354 | +7 | +0.5% | 43,400 |
2010/12/15 | 1,339 | 1,347 | 1,330 | 1,347 | +6 | +0.4% | 45,900 |
2010/12/14 | 1,337 | 1,347 | 1,336 | 1,341 | ±0 | ±0% | 37,800 |
2010/12/13 | 1,335 | 1,345 | 1,332 | 1,341 | +7 | +0.5% | 68,600 |
2010/12/10 | 1,312 | 1,346 | 1,305 | 1,334 | +26 | +2% | 137,000 |
2010/12/09 | 1,299 | 1,316 | 1,295 | 1,308 | +17 | +1.3% | 82,200 |
2010/12/08 | 1,281 | 1,297 | 1,281 | 1,291 | +13 | +1% | 46,800 |
2010/12/07 | 1,267 | 1,281 | 1,264 | 1,278 | +13 | +1% | 41,200 |
2010/12/06 | 1,260 | 1,266 | 1,260 | 1,265 | +4 | +0.3% | 34,400 |
2010/12/03 | 1,267 | 1,270 | 1,260 | 1,261 | -1 | -0.1% | 54,300 |
2010/12/02 | 1,262 | 1,269 | 1,260 | 1,262 | +1 | +0.1% | 46,400 |
2010/12/01 | 1,259 | 1,270 | 1,250 | 1,261 | +3 | +0.2% | 55,400 |
2010/11/30 | 1,265 | 1,267 | 1,256 | 1,258 | -12 | -0.9% | 85,400 |
2010/11/29 | 1,270 | 1,278 | 1,265 | 1,270 | +1 | +0.1% | 51,300 |
2010/11/26 | 1,270 | 1,276 | 1,267 | 1,269 | -2 | -0.2% | 37,600 |
2010/11/25 | 1,280 | 1,284 | 1,266 | 1,271 | -10 | -0.8% | 52,700 |
2010/11/24 | 1,271 | 1,293 | 1,270 | 1,281 | ±0 | ±0% | 33,000 |
2010/11/22 | 1,288 | 1,288 | 1,270 | 1,281 | -6 | -0.5% | 63,500 |
2010/11/19 | 1,284 | 1,293 | 1,270 | 1,287 | +3 | +0.2% | 29,100 |
2010/11/18 | 1,267 | 1,285 | 1,258 | 1,284 | +24 | +1.9% | 29,100 |
2010/11/17 | 1,260 | 1,267 | 1,255 | 1,260 | -8 | -0.6% | 44,300 |
2010/11/16 | 1,281 | 1,282 | 1,261 | 1,268 | -13 | -1% | 39,600 |
2010/11/15 | 1,281 | 1,285 | 1,278 | 1,281 | -2 | -0.2% | 27,500 |
3351~
3400
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 | 536,000円 | +4.7% | +6.4% | 2.05% | 21.89倍 | 1.44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 | 270,000円 | +4.1% | +2.1% | 3.70% | 13.41倍 | 0.78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 | 530,000円 | +4.2% | -0.2% | 3.40% | 11.84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 | 223,400円 | +2.9% | -3.4% | 2.95% | 7.26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 | 239,000円 | +4.8% | +31.9% | 3.35% | 12.01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