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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,362 | 1,362 | 1,351 | 1,355 | +3 | +0.2% | 20,700 |
| 2010/03/10 | 1,363 | 1,363 | 1,351 | 1,352 | -10 | -0.7% | 31,200 |
| 2010/03/09 | 1,365 | 1,369 | 1,362 | 1,362 | -5 | -0.4% | 23,300 |
| 2010/03/08 | 1,370 | 1,371 | 1,362 | 1,367 | +5 | +0.4% | 38,500 |
| 2010/03/05 | 1,357 | 1,370 | 1,352 | 1,362 | +16 | +1.2% | 42,800 |
| 2010/03/04 | 1,354 | 1,359 | 1,342 | 1,346 | -15 | -1.1% | 68,600 |
| 2010/03/03 | 1,373 | 1,377 | 1,352 | 1,361 | -22 | -1.6% | 59,000 |
| 2010/03/02 | 1,385 | 1,390 | 1,375 | 1,383 | +2 | +0.1% | 49,600 |
| 2010/03/01 | 1,381 | 1,387 | 1,375 | 1,381 | +7 | +0.5% | 30,100 |
| 2010/02/26 | 1,365 | 1,382 | 1,365 | 1,374 | +2 | +0.1% | 30,000 |
| 2010/02/25 | 1,362 | 1,378 | 1,362 | 1,372 | +12 | +0.9% | 26,400 |
| 2010/02/24 | 1,365 | 1,370 | 1,358 | 1,360 | -11 | -0.8% | 22,000 |
| 2010/02/23 | 1,378 | 1,378 | 1,363 | 1,371 | -4 | -0.3% | 15,000 |
| 2010/02/22 | 1,375 | 1,379 | 1,367 | 1,375 | +16 | +1.2% | 34,600 |
| 2010/02/19 | 1,357 | 1,375 | 1,356 | 1,359 | -6 | -0.4% | 47,000 |
| 2010/02/18 | 1,365 | 1,368 | 1,352 | 1,365 | -2 | -0.1% | 35,300 |
| 2010/02/17 | 1,368 | 1,368 | 1,356 | 1,367 | +16 | +1.2% | 23,700 |
| 2010/02/16 | 1,351 | 1,359 | 1,346 | 1,351 | +1 | +0.1% | 30,600 |
| 2010/02/15 | 1,368 | 1,369 | 1,350 | 1,350 | -14 | -1% | 23,700 |
| 2010/02/12 | 1,355 | 1,367 | 1,351 | 1,364 | +29 | +2.2% | 63,700 |
| 2010/02/10 | 1,360 | 1,360 | 1,335 | 1,335 | -4 | -0.3% | 61,700 |
| 2010/02/09 | 1,351 | 1,355 | 1,333 | 1,339 | -22 | -1.6% | 92,500 |
| 2010/02/08 | 1,378 | 1,378 | 1,358 | 1,361 | -8 | -0.6% | 34,100 |
| 2010/02/05 | 1,360 | 1,383 | 1,356 | 1,369 | -1 | -0.1% | 66,800 |
| 2010/02/04 | 1,377 | 1,377 | 1,362 | 1,370 | +10 | +0.7% | 21,300 |
| 2010/02/03 | 1,367 | 1,374 | 1,357 | 1,360 | +11 | +0.8% | 42,500 |
| 2010/02/02 | 1,356 | 1,360 | 1,343 | 1,349 | -4 | -0.3% | 41,300 |
| 2010/02/01 | 1,341 | 1,353 | 1,332 | 1,353 | +5 | +0.4% | 51,800 |
| 2010/01/29 | 1,353 | 1,356 | 1,348 | 1,348 | -5 | -0.4% | 27,200 |
| 2010/01/28 | 1,355 | 1,357 | 1,350 | 1,353 | +2 | +0.1% | 27,100 |
| 2010/01/27 | 1,359 | 1,364 | 1,351 | 1,351 | -11 | -0.8% | 32,400 |
| 2010/01/26 | 1,372 | 1,379 | 1,360 | 1,362 | -9 | -0.7% | 33,800 |
| 2010/01/25 | 1,371 | 1,384 | 1,371 | 1,371 | -11 | -0.8% | 26,900 |
| 2010/01/22 | 1,385 | 1,391 | 1,376 | 1,382 | -14 | -1% | 34,800 |
| 2010/01/21 | 1,388 | 1,399 | 1,383 | 1,396 | +8 | +0.6% | 26,700 |
| 2010/01/20 | 1,400 | 1,404 | 1,385 | 1,388 | -11 | -0.8% | 29,800 |
| 2010/01/19 | 1,406 | 1,406 | 1,395 | 1,399 | +4 | +0.3% | 14,200 |
| 2010/01/18 | 1,399 | 1,399 | 1,393 | 1,395 | -4 | -0.3% | 20,000 |
| 2010/01/15 | 1,396 | 1,401 | 1,396 | 1,399 | +2 | +0.1% | 38,600 |
| 2010/01/14 | 1,400 | 1,405 | 1,396 | 1,397 | +3 | +0.2% | 26,600 |
| 2010/01/13 | 1,400 | 1,411 | 1,394 | 1,394 | -8 | -0.6% | 39,600 |
| 2010/01/12 | 1,392 | 1,405 | 1,391 | 1,402 | +10 | +0.7% | 24,400 |
| 2010/01/08 | 1,399 | 1,402 | 1,385 | 1,392 | -2 | -0.1% | 28,300 |
| 2010/01/07 | 1,394 | 1,397 | 1,393 | 1,394 | +1 | +0.1% | 30,500 |
| 2010/01/06 | 1,394 | 1,394 | 1,384 | 1,393 | +12 | +0.9% | 26,300 |
| 2010/01/05 | 1,394 | 1,394 | 1,380 | 1,381 | -4 | -0.3% | 21,800 |
| 2010/01/04 | 1,388 | 1,394 | 1,380 | 1,385 | -1 | -0.1% | 18,500 |
| 2009/12/30 | 1,400 | 1,400 | 1,385 | 1,386 | -7 | -0.5% | 27,100 |
| 2009/12/29 | 1,400 | 1,400 | 1,389 | 1,393 | +5 | +0.4% | 16,400 |
| 2009/12/28 | 1,405 | 1,405 | 1,388 | 1,388 | +1 | +0.1% | 27,800 |
3601～
3650
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 | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56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 | 272,000円 | +4.1% | +2.1% | 3.68% | 13.51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 | 211,800円 | +2.9% | -3.4% | 3.12% | 6.89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
