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 |
|---|---|---|---|---|---|---|---|
| 2024/03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -40 | -0.8% | 70,800 |
| 2024/03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +180 | +3.5% | 82,600 |
| 2024/03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 45,400 |
| 2024/03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -220 | -4.1% | 126,900 |
| 2024/03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +40 | +0.8% | 42,800 |
| 2024/02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -40 | -0.8% | 43,700 |
| 2024/02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +20 | +0.4% | 46,100 |
| 2024/02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -60 | -1.1% | 85,700 |
| 2024/02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +10 | +0.2% | 42,200 |
| 2024/02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +10 | +0.2% | 85,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -80 | -1.5% | 99,500 |
| 2024/02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -280 | -4.9% | 137,300 |
| 2024/02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +150 | +2.7% | 136,400 |
| 2024/02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +220 | +4.1% | 157,400 |
| 2024/02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +140 | +2.7% | 197,100 |
| 2024/02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -30 | -0.6% | 243,500 |
| 2024/02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +705 | +15.6% | 134,200 |
| 2024/02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -65 | -1.4% | 68,700 |
| 2024/02/08 | 4,600 | 4,615 | 4,560 | 4,580 | -30 | -0.7% | 53,200 |
| 2024/02/07 | 4,630 | 4,635 | 4,585 | 4,610 | -40 | -0.9% | 51,800 |
| 2024/02/06 | 4,675 | 4,700 | 4,630 | 4,650 | -80 | -1.7% | 48,800 |
| 2024/02/05 | 4,735 | 4,755 | 4,700 | 4,730 | -5 | -0.1% | 55,700 |
| 2024/02/02 | 4,765 | 4,795 | 4,720 | 4,735 | -10 | -0.2% | 49,300 |
| 2024/02/01 | 4,700 | 4,780 | 4,700 | 4,745 | -5 | -0.1% | 52,000 |
| 2024/01/31 | 4,680 | 4,755 | 4,660 | 4,750 | +45 | +1% | 43,000 |
| 2024/01/30 | 4,760 | 4,760 | 4,690 | 4,705 | -25 | -0.5% | 49,600 |
| 2024/01/29 | 4,670 | 4,730 | 4,655 | 4,730 | +115 | +2.5% | 60,100 |
| 2024/01/26 | 4,590 | 4,635 | 4,580 | 4,615 | +75 | +1.7% | 79,800 |
| 2024/01/25 | 4,470 | 4,565 | 4,470 | 4,540 | +50 | +1.1% | 60,000 |
| 2024/01/24 | 4,525 | 4,525 | 4,465 | 4,490 | -45 | -1% | 50,100 |
| 2024/01/23 | 4,565 | 4,600 | 4,525 | 4,535 | +5 | +0.1% | 48,200 |
| 2024/01/22 | 4,480 | 4,540 | 4,480 | 4,530 | +50 | +1.1% | 36,400 |
| 2024/01/19 | 4,500 | 4,520 | 4,465 | 4,480 | -20 | -0.4% | 45,000 |
| 2024/01/18 | 4,545 | 4,580 | 4,500 | 4,500 | -45 | -1% | 48,500 |
| 2024/01/17 | 4,640 | 4,660 | 4,545 | 4,545 | -95 | -2% | 44,300 |
| 2024/01/16 | 4,730 | 4,750 | 4,630 | 4,640 | -80 | -1.7% | 38,300 |
| 2024/01/15 | 4,660 | 4,760 | 4,645 | 4,720 | +90 | +1.9% | 57,500 |
| 2024/01/12 | 4,600 | 4,645 | 4,580 | 4,630 | +55 | +1.2% | 59,200 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,575 | -20 | -0.4% | 51,300 |
| 2024/01/10 | 4,530 | 4,640 | 4,520 | 4,595 | +55 | +1.2% | 65,900 |
| 2024/01/09 | 4,550 | 4,595 | 4,520 | 4,540 | +35 | +0.8% | 57,000 |
| 2024/01/05 | 4,635 | 4,635 | 4,505 | 4,505 | -80 | -1.7% | 65,900 |
| 2024/01/04 | 4,650 | 4,650 | 4,535 | 4,585 | -60 | -1.3% | 49,200 |
| 2023/12/29 | 4,670 | 4,670 | 4,605 | 4,645 | -35 | -0.7% | 49,600 |
| 2023/12/28 | 4,585 | 4,680 | 4,585 | 4,680 | +65 | +1.4% | 30,500 |
| 2023/12/27 | 4,625 | 4,645 | 4,575 | 4,615 | ±0 | ±0% | 50,700 |
| 2023/12/26 | 4,645 | 4,650 | 4,580 | 4,615 | -65 | -1.4% | 54,400 |
| 2023/12/25 | 4,635 | 4,680 | 4,600 | 4,680 | +75 | +1.6% | 43,800 |
| 2023/12/22 | 4,535 | 4,615 | 4,520 | 4,605 | +100 | +2.2% | 45,500 |
| 2023/12/21 | 4,525 | 4,525 | 4,485 | 4,505 | -50 | -1.1% | 33,300 |
301～
350
件表示中 / 6964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 | 648,000円 | +2.6% | +7.5% | 2.01% | 23.72倍 | 1.62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 |
| 不二製油 | 296,100円 | +19.2% | - | 1.76% | 15.43倍 | 1.21倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 127,700円 | +10.6% | +0.1% | 2.43% | 15.29倍 | 1.02倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 238,700円 | +4.8% | -2.7% | 2.72% | 11.27倍 | 1.53倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 281,900円 | +3.9% | +1.7% | 3.55% | 5.98倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
