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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,369 | 1,385 | 1,357 | 1,377 | -22 | -1.6% | 89,500 |
| 2010/05/26 | 1,411 | 1,422 | 1,387 | 1,399 | -40 | -2.8% | 81,100 |
| 2010/05/25 | 1,424 | 1,449 | 1,423 | 1,439 | -11 | -0.8% | 76,900 |
| 2010/05/24 | 1,431 | 1,497 | 1,431 | 1,450 | +10 | +0.7% | 93,600 |
| 2010/05/21 | 1,475 | 1,480 | 1,430 | 1,440 | -50 | -3.4% | 56,600 |
| 2010/05/20 | 1,487 | 1,498 | 1,470 | 1,490 | -12 | -0.8% | 29,400 |
| 2010/05/19 | 1,468 | 1,515 | 1,467 | 1,502 | -1 | -0.1% | 64,800 |
| 2010/05/18 | 1,470 | 1,523 | 1,468 | 1,503 | +30 | +2% | 143,600 |
| 2010/05/17 | 1,469 | 1,478 | 1,443 | 1,473 | +12 | +0.8% | 103,000 |
| 2010/05/14 | 1,415 | 1,463 | 1,415 | 1,461 | +29 | +2% | 142,700 |
| 2010/05/13 | 1,423 | 1,463 | 1,401 | 1,432 | +35 | +2.5% | 70,100 |
| 2010/05/12 | 1,402 | 1,412 | 1,396 | 1,397 | -19 | -1.3% | 55,700 |
| 2010/05/11 | 1,439 | 1,439 | 1,412 | 1,416 | +4 | +0.3% | 58,300 |
| 2010/05/10 | 1,365 | 1,429 | 1,364 | 1,412 | +47 | +3.4% | 63,300 |
| 2010/05/07 | 1,370 | 1,382 | 1,355 | 1,365 | -25 | -1.8% | 45,200 |
| 2010/05/06 | 1,390 | 1,407 | 1,385 | 1,390 | -13 | -0.9% | 56,100 |
| 2010/04/30 | 1,390 | 1,410 | 1,390 | 1,403 | +21 | +1.5% | 63,200 |
| 2010/04/28 | 1,384 | 1,390 | 1,375 | 1,382 | -10 | -0.7% | 34,500 |
| 2010/04/27 | 1,399 | 1,399 | 1,390 | 1,392 | -7 | -0.5% | 14,600 |
| 2010/04/26 | 1,397 | 1,403 | 1,395 | 1,399 | +4 | +0.3% | 32,000 |
| 2010/04/23 | 1,390 | 1,398 | 1,390 | 1,395 | +2 | +0.1% | 14,800 |
| 2010/04/22 | 1,400 | 1,400 | 1,388 | 1,393 | -6 | -0.4% | 25,400 |
| 2010/04/21 | 1,395 | 1,400 | 1,393 | 1,399 | +7 | +0.5% | 25,700 |
| 2010/04/20 | 1,387 | 1,395 | 1,385 | 1,392 | +7 | +0.5% | 22,900 |
| 2010/04/19 | 1,387 | 1,390 | 1,381 | 1,385 | ±0 | ±0% | 42,200 |
| 2010/04/16 | 1,386 | 1,389 | 1,382 | 1,385 | ±0 | ±0% | 17,700 |
| 2010/04/15 | 1,386 | 1,389 | 1,380 | 1,385 | +2 | +0.1% | 16,500 |
| 2010/04/14 | 1,387 | 1,387 | 1,379 | 1,383 | -4 | -0.3% | 26,100 |
| 2010/04/13 | 1,385 | 1,391 | 1,381 | 1,387 | -2 | -0.1% | 23,100 |
| 2010/04/12 | 1,393 | 1,396 | 1,385 | 1,389 | +7 | +0.5% | 26,300 |
| 2010/04/09 | 1,373 | 1,388 | 1,373 | 1,382 | ±0 | ±0% | 17,500 |
| 2010/04/08 | 1,393 | 1,396 | 1,381 | 1,382 | +2 | +0.1% | 37,600 |
| 2010/04/07 | 1,379 | 1,387 | 1,371 | 1,380 | +13 | +1% | 42,100 |
| 2010/04/06 | 1,363 | 1,372 | 1,360 | 1,367 | +9 | +0.7% | 42,400 |
| 2010/04/05 | 1,362 | 1,365 | 1,350 | 1,358 | -6 | -0.4% | 39,000 |
| 2010/04/02 | 1,373 | 1,373 | 1,360 | 1,364 | -9 | -0.7% | 29,800 |
| 2010/04/01 | 1,372 | 1,375 | 1,359 | 1,373 | +9 | +0.7% | 34,600 |
| 2010/03/31 | 1,376 | 1,378 | 1,360 | 1,364 | -13 | -0.9% | 44,700 |
| 2010/03/30 | 1,375 | 1,377 | 1,363 | 1,377 | +14 | +1% | 22,100 |
| 2010/03/29 | 1,372 | 1,375 | 1,351 | 1,363 | -35 | -2.5% | 36,300 |
| 2010/03/26 | 1,382 | 1,398 | 1,379 | 1,398 | +23 | +1.7% | 48,400 |
| 2010/03/25 | 1,378 | 1,383 | 1,371 | 1,375 | +5 | +0.4% | 31,700 |
| 2010/03/24 | 1,376 | 1,377 | 1,369 | 1,370 | +1 | +0.1% | 20,300 |
| 2010/03/23 | 1,375 | 1,382 | 1,368 | 1,369 | -8 | -0.6% | 26,700 |
| 2010/03/19 | 1,360 | 1,378 | 1,358 | 1,377 | +18 | +1.3% | 25,400 |
| 2010/03/18 | 1,366 | 1,366 | 1,359 | 1,359 | -1 | -0.1% | 18,000 |
| 2010/03/17 | 1,360 | 1,361 | 1,350 | 1,360 | +13 | +1% | 26,800 |
| 2010/03/16 | 1,341 | 1,356 | 1,341 | 1,347 | -4 | -0.3% | 25,200 |
| 2010/03/15 | 1,360 | 1,360 | 1,346 | 1,351 | +14 | +1% | 36,800 |
| 2010/03/12 | 1,325 | 1,348 | 1,325 | 1,337 | -18 | -1.3% | 83,500 |
3551～
3600
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 | 527,000円 | +4.7% | +6.4% | 2.09% | 21.52倍 | 1.37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 | 376,500円 | +3.1% | -7.8% | 3.85% | 14.24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 | 271,300円 | +4.1% | +2.1% | 3.69% | 13.47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 | 501,000円 | +4.2% | -0.2% | 3.59% | 11.20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 | 211,500円 | +2.9% | -3.4% | 3.12% | 6.88倍 | 0.69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
