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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 1,388 | 1,390 | 1,370 | 1,389 | -6 | -0.4% | 23,800 |
| 2011/05/02 | 1,378 | 1,396 | 1,378 | 1,395 | +29 | +2.1% | 20,100 |
| 2011/04/28 | 1,355 | 1,370 | 1,349 | 1,366 | +24 | +1.8% | 34,500 |
| 2011/04/27 | 1,339 | 1,351 | 1,339 | 1,342 | +20 | +1.5% | 30,100 |
| 2011/04/26 | 1,340 | 1,340 | 1,318 | 1,322 | -18 | -1.3% | 18,100 |
| 2011/04/25 | 1,340 | 1,347 | 1,339 | 1,340 | -1 | -0.1% | 17,300 |
| 2011/04/22 | 1,344 | 1,348 | 1,340 | 1,341 | -2 | -0.1% | 16,400 |
| 2011/04/21 | 1,362 | 1,362 | 1,343 | 1,343 | -7 | -0.5% | 12,900 |
| 2011/04/20 | 1,343 | 1,362 | 1,343 | 1,350 | +7 | +0.5% | 28,400 |
| 2011/04/19 | 1,343 | 1,353 | 1,335 | 1,343 | -6 | -0.4% | 25,400 |
| 2011/04/18 | 1,348 | 1,352 | 1,343 | 1,349 | +4 | +0.3% | 24,700 |
| 2011/04/15 | 1,344 | 1,357 | 1,344 | 1,345 | -8 | -0.6% | 20,300 |
| 2011/04/14 | 1,350 | 1,360 | 1,345 | 1,353 | +1 | +0.1% | 44,600 |
| 2011/04/13 | 1,334 | 1,369 | 1,334 | 1,352 | +19 | +1.4% | 86,800 |
| 2011/04/12 | 1,350 | 1,351 | 1,330 | 1,333 | -27 | -2% | 29,900 |
| 2011/04/11 | 1,349 | 1,364 | 1,345 | 1,360 | +6 | +0.4% | 17,600 |
| 2011/04/08 | 1,331 | 1,365 | 1,327 | 1,354 | +20 | +1.5% | 65,600 |
| 2011/04/07 | 1,348 | 1,355 | 1,334 | 1,334 | -14 | -1% | 40,000 |
| 2011/04/06 | 1,360 | 1,360 | 1,345 | 1,348 | +1 | +0.1% | 36,000 |
| 2011/04/05 | 1,352 | 1,362 | 1,341 | 1,347 | -6 | -0.4% | 59,100 |
| 2011/04/04 | 1,350 | 1,362 | 1,349 | 1,353 | +3 | +0.2% | 42,100 |
| 2011/04/01 | 1,366 | 1,373 | 1,350 | 1,350 | -22 | -1.6% | 47,300 |
| 2011/03/31 | 1,376 | 1,377 | 1,349 | 1,372 | -5 | -0.4% | 68,400 |
| 2011/03/30 | 1,367 | 1,389 | 1,367 | 1,377 | ±0 | ±0% | 70,800 |
| 2011/03/29 | 1,375 | 1,389 | 1,366 | 1,377 | -28 | -2% | 52,100 |
| 2011/03/28 | 1,396 | 1,418 | 1,389 | 1,405 | +11 | +0.8% | 60,200 |
| 2011/03/25 | 1,400 | 1,400 | 1,379 | 1,394 | +20 | +1.5% | 44,700 |
| 2011/03/24 | 1,410 | 1,414 | 1,370 | 1,374 | -35 | -2.5% | 56,900 |
| 2011/03/23 | 1,424 | 1,430 | 1,405 | 1,409 | -14 | -1% | 41,000 |
| 2011/03/22 | 1,428 | 1,431 | 1,418 | 1,423 | +25 | +1.8% | 87,800 |
| 2011/03/18 | 1,350 | 1,434 | 1,343 | 1,398 | +87 | +6.6% | 85,400 |
| 2011/03/17 | 1,256 | 1,330 | 1,256 | 1,311 | +5 | +0.4% | 73,300 |
| 2011/03/16 | 1,298 | 1,326 | 1,295 | 1,306 | +8 | +0.6% | 118,000 |
| 2011/03/15 | 1,344 | 1,344 | 1,250 | 1,298 | -51 | -3.8% | 93,400 |
| 2011/03/14 | 1,308 | 1,377 | 1,308 | 1,349 | -109 | -7.5% | 42,900 |
| 2011/03/11 | 1,488 | 1,488 | 1,454 | 1,458 | -5 | -0.3% | 99,100 |
| 2011/03/10 | 1,482 | 1,485 | 1,463 | 1,463 | -18 | -1.2% | 25,700 |
| 2011/03/09 | 1,484 | 1,488 | 1,481 | 1,481 | -2 | -0.1% | 21,700 |
| 2011/03/08 | 1,480 | 1,490 | 1,472 | 1,483 | +7 | +0.5% | 53,300 |
| 2011/03/07 | 1,490 | 1,490 | 1,474 | 1,476 | -8 | -0.5% | 37,800 |
| 2011/03/04 | 1,470 | 1,490 | 1,470 | 1,484 | +28 | +1.9% | 63,800 |
| 2011/03/03 | 1,451 | 1,463 | 1,447 | 1,456 | +13 | +0.9% | 34,100 |
| 2011/03/02 | 1,444 | 1,464 | 1,443 | 1,443 | -1 | -0.1% | 85,700 |
| 2011/03/01 | 1,441 | 1,450 | 1,437 | 1,444 | +10 | +0.7% | 47,800 |
| 2011/02/28 | 1,438 | 1,438 | 1,421 | 1,434 | +9 | +0.6% | 29,000 |
| 2011/02/25 | 1,400 | 1,431 | 1,400 | 1,425 | +18 | +1.3% | 61,400 |
| 2011/02/24 | 1,432 | 1,434 | 1,405 | 1,407 | -30 | -2.1% | 57,300 |
| 2011/02/23 | 1,440 | 1,454 | 1,435 | 1,437 | -4 | -0.3% | 74,600 |
| 2011/02/22 | 1,450 | 1,457 | 1,441 | 1,441 | -19 | -1.3% | 96,000 |
| 2011/02/21 | 1,461 | 1,464 | 1,447 | 1,460 | -1 | -0.1% | 75,600 |
3451～
3500
件表示中 / 6971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 | 649,000円 | +2.6% | +7.5% | 2.00% | 23.76倍 | 1.63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 | 290,300円 | +19.2% | - | 1.79% | 15.13倍 | 1.19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 | 124,000円 | +10.6% | +0.1% | 2.50% | 14.75倍 | 0.98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 | 235,900円 | +4.8% | -2.7% | 2.76% | 11.13倍 | 1.51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 | 269,500円 | +3.9% | +1.7% | 3.71% | 5.69倍 | 0.70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
