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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 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 |
| 2010/11/12 | 1,280 | 1,292 | 1,280 | 1,283 | -6 | -0.5% | 30,900 |
| 2010/11/11 | 1,301 | 1,305 | 1,281 | 1,289 | -15 | -1.2% | 48,700 |
| 2010/11/10 | 1,267 | 1,306 | 1,267 | 1,304 | +54 | +4.3% | 64,700 |
| 2010/11/09 | 1,250 | 1,257 | 1,249 | 1,250 | ±0 | ±0% | 21,400 |
| 2010/11/08 | 1,251 | 1,254 | 1,234 | 1,250 | +3 | +0.2% | 21,700 |
| 2010/11/05 | 1,239 | 1,257 | 1,236 | 1,247 | +18 | +1.5% | 34,400 |
| 2010/11/04 | 1,225 | 1,240 | 1,225 | 1,229 | +21 | +1.7% | 30,000 |
| 2010/11/02 | 1,202 | 1,214 | 1,200 | 1,208 | +5 | +0.4% | 33,100 |
| 2010/11/01 | 1,211 | 1,216 | 1,200 | 1,203 | -16 | -1.3% | 45,100 |
| 2010/10/29 | 1,216 | 1,220 | 1,203 | 1,219 | +3 | +0.2% | 44,100 |
| 2010/10/28 | 1,232 | 1,238 | 1,216 | 1,216 | -25 | -2% | 55,600 |
| 2010/10/27 | 1,248 | 1,252 | 1,235 | 1,241 | -10 | -0.8% | 37,800 |
| 2010/10/26 | 1,241 | 1,263 | 1,241 | 1,251 | +2 | +0.2% | 25,000 |
| 2010/10/25 | 1,262 | 1,310 | 1,237 | 1,249 | -20 | -1.6% | 64,300 |
| 2010/10/22 | 1,278 | 1,281 | 1,266 | 1,269 | -3 | -0.2% | 18,700 |
| 2010/10/21 | 1,280 | 1,283 | 1,263 | 1,272 | +8 | +0.6% | 33,800 |
3401～
3450
件表示中 / 6841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 | 529,000円 | +4.7% | +6.4% | 2.08% | 21.60倍 | 1.38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 |
| 伊藤米久 | 374,000円 | +3.1% | -7.8% | 3.88% | 14.15倍 | 0.74倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 雪印メグ | 270,100円 | +4.1% | +2.1% | 3.70% | 13.42倍 | 0.76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 | 499,500円 | +4.2% | -0.2% | 3.60% | 11.17倍 | 0.88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 | 210,300円 | +2.9% | -3.4% | 3.14% | 6.84倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
