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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 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 |
| 2010/10/20 | 1,265 | 1,278 | 1,261 | 1,264 | -16 | -1.3% | 21,500 |
| 2010/10/19 | 1,290 | 1,291 | 1,273 | 1,280 | +20 | +1.6% | 55,300 |
| 2010/10/18 | 1,245 | 1,275 | 1,245 | 1,260 | +12 | +1% | 24,100 |
| 2010/10/15 | 1,256 | 1,259 | 1,244 | 1,248 | -11 | -0.9% | 46,200 |
| 2010/10/14 | 1,252 | 1,268 | 1,252 | 1,259 | +8 | +0.6% | 30,800 |
| 2010/10/13 | 1,251 | 1,257 | 1,250 | 1,251 | +1 | +0.1% | 33,000 |
| 2010/10/12 | 1,287 | 1,287 | 1,250 | 1,250 | -27 | -2.1% | 47,800 |
| 2010/10/08 | 1,289 | 1,298 | 1,276 | 1,277 | -21 | -1.6% | 45,000 |
| 2010/10/07 | 1,291 | 1,303 | 1,290 | 1,298 | +8 | +0.6% | 24,800 |
| 2010/10/06 | 1,298 | 1,298 | 1,282 | 1,290 | -6 | -0.5% | 40,400 |
| 2010/10/05 | 1,276 | 1,303 | 1,270 | 1,296 | +22 | +1.7% | 74,600 |
| 2010/10/04 | 1,293 | 1,293 | 1,271 | 1,274 | -18 | -1.4% | 40,100 |
| 2010/10/01 | 1,278 | 1,296 | 1,266 | 1,292 | +16 | +1.3% | 80,900 |
| 2010/09/30 | 1,302 | 1,305 | 1,272 | 1,276 | -29 | -2.2% | 49,300 |
| 2010/09/29 | 1,303 | 1,309 | 1,301 | 1,305 | +5 | +0.4% | 37,000 |
| 2010/09/28 | 1,293 | 1,303 | 1,286 | 1,300 | -8 | -0.6% | 56,700 |
| 2010/09/27 | 1,308 | 1,309 | 1,301 | 1,308 | +7 | +0.5% | 62,000 |
| 2010/09/24 | 1,304 | 1,308 | 1,299 | 1,301 | +5 | +0.4% | 49,300 |
3551～
3600
件表示中 / 6973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 | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79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 | 292,500円 | +19.2% | - | 1.78% | 15.25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 | 123,100円 | +10.6% | +0.1% | 2.52% | 14.65倍 | 0.97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 | 236,400円 | +4.8% | -2.7% | 2.75% | 11.16倍 | 1.52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 | 270,500円 | +3.9% | +1.7% | 3.70% | 5.71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
