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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 1,487 | 1,487 | 1,457 | 1,460 | -35 | -2.3% | 18,400 |
| 2009/03/02 | 1,493 | 1,499 | 1,470 | 1,495 | -23 | -1.5% | 28,900 |
| 2009/02/27 | 1,488 | 1,540 | 1,485 | 1,518 | +22 | +1.5% | 31,200 |
| 2009/02/26 | 1,488 | 1,518 | 1,488 | 1,496 | -2 | -0.1% | 28,600 |
| 2009/02/25 | 1,500 | 1,515 | 1,463 | 1,498 | +14 | +0.9% | 22,200 |
| 2009/02/24 | 1,470 | 1,485 | 1,455 | 1,484 | +7 | +0.5% | 17,000 |
| 2009/02/23 | 1,451 | 1,479 | 1,451 | 1,477 | -1 | -0.1% | 18,000 |
| 2009/02/20 | 1,477 | 1,490 | 1,475 | 1,478 | -2 | -0.1% | 13,700 |
| 2009/02/19 | 1,478 | 1,495 | 1,457 | 1,480 | +7 | +0.5% | 22,800 |
| 2009/02/18 | 1,440 | 1,481 | 1,437 | 1,473 | +9 | +0.6% | 36,300 |
| 2009/02/17 | 1,470 | 1,480 | 1,450 | 1,464 | -36 | -2.4% | 20,900 |
| 2009/02/16 | 1,492 | 1,509 | 1,436 | 1,500 | -22 | -1.4% | 41,300 |
| 2009/02/13 | 1,473 | 1,531 | 1,473 | 1,522 | +43 | +2.9% | 23,600 |
| 2009/02/12 | 1,505 | 1,505 | 1,472 | 1,479 | -26 | -1.7% | 18,900 |
| 2009/02/10 | 1,531 | 1,533 | 1,498 | 1,505 | +12 | +0.8% | 14,900 |
| 2009/02/09 | 1,520 | 1,539 | 1,493 | 1,493 | -44 | -2.9% | 19,900 |
| 2009/02/06 | 1,531 | 1,549 | 1,531 | 1,537 | -29 | -1.9% | 20,000 |
| 2009/02/05 | 1,562 | 1,581 | 1,549 | 1,566 | -25 | -1.6% | 21,600 |
| 2009/02/04 | 1,571 | 1,595 | 1,560 | 1,591 | -4 | -0.3% | 17,300 |
| 2009/02/03 | 1,574 | 1,622 | 1,574 | 1,595 | -28 | -1.7% | 18,900 |
| 2009/02/02 | 1,595 | 1,648 | 1,559 | 1,623 | -2 | -0.1% | 24,600 |
| 2009/01/30 | 1,588 | 1,638 | 1,583 | 1,625 | -23 | -1.4% | 24,300 |
| 2009/01/29 | 1,666 | 1,705 | 1,629 | 1,648 | -57 | -3.3% | 31,500 |
| 2009/01/28 | 1,652 | 1,719 | 1,652 | 1,705 | +61 | +3.7% | 34,600 |
| 2009/01/27 | 1,598 | 1,650 | 1,596 | 1,644 | +50 | +3.1% | 27,100 |
| 2009/01/26 | 1,620 | 1,623 | 1,591 | 1,594 | +21 | +1.3% | 23,100 |
| 2009/01/23 | 1,535 | 1,579 | 1,510 | 1,573 | +35 | +2.3% | 29,700 |
| 2009/01/22 | 1,463 | 1,544 | 1,454 | 1,538 | +81 | +5.6% | 23,500 |
| 2009/01/21 | 1,433 | 1,492 | 1,433 | 1,457 | -16 | -1.1% | 49,600 |
| 2009/01/20 | 1,498 | 1,499 | 1,468 | 1,473 | -29 | -1.9% | 43,000 |
| 2009/01/19 | 1,528 | 1,551 | 1,488 | 1,502 | -48 | -3.1% | 42,800 |
| 2009/01/16 | 1,541 | 1,577 | 1,528 | 1,550 | +10 | +0.6% | 40,800 |
| 2009/01/15 | 1,534 | 1,583 | 1,522 | 1,540 | -54 | -3.4% | 49,200 |
| 2009/01/14 | 1,611 | 1,614 | 1,588 | 1,594 | -32 | -2% | 37,700 |
| 2009/01/13 | 1,610 | 1,645 | 1,590 | 1,626 | -37 | -2.2% | 28,800 |
| 2009/01/09 | 1,610 | 1,670 | 1,610 | 1,663 | +23 | +1.4% | 23,200 |
| 2009/01/08 | 1,731 | 1,733 | 1,638 | 1,640 | -121 | -6.9% | 68,300 |
| 2009/01/07 | 1,712 | 1,775 | 1,712 | 1,761 | +35 | +2% | 57,500 |
| 2009/01/06 | 1,679 | 1,735 | 1,660 | 1,726 | +39 | +2.3% | 39,900 |
| 2009/01/05 | 1,740 | 1,740 | 1,675 | 1,687 | -3 | -0.2% | 17,100 |
| 2008/12/30 | 1,623 | 1,695 | 1,620 | 1,690 | +62 | +3.8% | 25,900 |
| 2008/12/29 | 1,610 | 1,630 | 1,595 | 1,628 | +43 | +2.7% | 20,600 |
| 2008/12/26 | 1,570 | 1,591 | 1,556 | 1,585 | +15 | +1% | 24,500 |
| 2008/12/25 | 1,598 | 1,616 | 1,569 | 1,570 | ±0 | ±0% | 33,400 |
| 2008/12/24 | 1,579 | 1,579 | 1,549 | 1,570 | -9 | -0.6% | 28,400 |
| 2008/12/22 | 1,492 | 1,580 | 1,488 | 1,579 | +85 | +5.7% | 62,100 |
| 2008/12/19 | 1,490 | 1,520 | 1,480 | 1,494 | +14 | +0.9% | 61,300 |
| 2008/12/18 | 1,435 | 1,499 | 1,425 | 1,480 | +55 | +3.9% | 74,900 |
| 2008/12/17 | 1,446 | 1,448 | 1,394 | 1,425 | -4 | -0.3% | 53,200 |
| 2008/12/16 | 1,435 | 1,435 | 1,411 | 1,429 | +14 | +1% | 40,700 |
3851～
3900
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 | 530,000円 | +4.7% | +6.4% | 2.08% | 21.64倍 | 1.38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 | 270,600円 | +4.1% | +2.1% | 3.70% | 13.44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 | 500,000円 | +4.2% | -0.2% | 3.60% | 11.18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 | 212,100円 | +2.9% | -3.4% | 3.11% | 6.90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
