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 |
|---|---|---|---|---|---|---|---|
| 2010/02/10 | 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 |
| 2009/12/25 | 1,390 | 1,390 | 1,385 | 1,387 | -3 | -0.2% | 10,400 |
| 2009/12/24 | 1,388 | 1,394 | 1,383 | 1,390 | +3 | +0.2% | 17,700 |
| 2009/12/22 | 1,389 | 1,390 | 1,380 | 1,387 | +2 | +0.1% | 21,200 |
| 2009/12/21 | 1,392 | 1,392 | 1,382 | 1,385 | -5 | -0.4% | 19,700 |
| 2009/12/18 | 1,386 | 1,391 | 1,381 | 1,390 | +5 | +0.4% | 29,200 |
| 2009/12/17 | 1,392 | 1,396 | 1,382 | 1,385 | -7 | -0.5% | 33,000 |
| 2009/12/16 | 1,386 | 1,408 | 1,383 | 1,392 | +3 | +0.2% | 52,700 |
| 2009/12/15 | 1,384 | 1,399 | 1,382 | 1,389 | -4 | -0.3% | 34,100 |
| 2009/12/14 | 1,389 | 1,399 | 1,385 | 1,393 | -9 | -0.6% | 35,300 |
| 2009/12/11 | 1,395 | 1,407 | 1,381 | 1,402 | +7 | +0.5% | 56,400 |
| 2009/12/10 | 1,413 | 1,420 | 1,387 | 1,395 | -25 | -1.8% | 60,300 |
| 2009/12/09 | 1,445 | 1,445 | 1,417 | 1,420 | -10 | -0.7% | 19,100 |
| 2009/12/08 | 1,444 | 1,450 | 1,423 | 1,430 | -14 | -1% | 54,800 |
| 2009/12/07 | 1,491 | 1,498 | 1,442 | 1,444 | -46 | -3.1% | 60,000 |
| 2009/12/04 | 1,499 | 1,500 | 1,471 | 1,490 | -14 | -0.9% | 29,100 |
| 2009/12/03 | 1,481 | 1,504 | 1,476 | 1,504 | +22 | +1.5% | 60,300 |
| 2009/12/02 | 1,448 | 1,483 | 1,424 | 1,482 | +21 | +1.4% | 78,400 |
| 2009/12/01 | 1,400 | 1,466 | 1,399 | 1,461 | +41 | +2.9% | 94,500 |
| 2009/11/30 | 1,350 | 1,420 | 1,350 | 1,420 | +59 | +4.3% | 74,200 |
| 2009/11/27 | 1,361 | 1,373 | 1,351 | 1,361 | -6 | -0.4% | 30,800 |
3751～
3800
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 | 654,000円 | +2.6% | +7.5% | 1.99% | 23.94倍 | 1.64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 | 293,200円 | +19.2% | - | 1.77% | 15.28倍 | 1.20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 | 122,900円 | +10.6% | +0.1% | 2.52% | 14.62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 | 235,800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 | 272,600円 | +3.9% | +1.7% | 3.67% | 5.76倍 | 0.71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
