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 |
|---|---|---|---|---|---|---|---|
| 2009/06/29 | 1,503 | 1,504 | 1,477 | 1,486 | +3 | +0.2% | 49,700 |
| 2009/06/26 | 1,434 | 1,483 | 1,434 | 1,483 | +34 | +2.3% | 89,100 |
| 2009/06/25 | 1,419 | 1,462 | 1,417 | 1,449 | +85 | +6.2% | 262,700 |
| 2009/06/24 | 1,420 | 1,420 | 1,361 | 1,364 | -59 | -4.1% | 213,600 |
| 2009/06/23 | 1,447 | 1,451 | 1,423 | 1,423 | -35 | -2.4% | 69,600 |
| 2009/06/22 | 1,456 | 1,469 | 1,453 | 1,458 | -2 | -0.1% | 105,500 |
| 2009/06/19 | 1,483 | 1,483 | 1,448 | 1,460 | -22 | -1.5% | 56,500 |
| 2009/06/18 | 1,460 | 1,483 | 1,442 | 1,482 | +12 | +0.8% | 55,500 |
| 2009/06/17 | 1,430 | 1,473 | 1,427 | 1,470 | +26 | +1.8% | 79,600 |
| 2009/06/16 | 1,441 | 1,461 | 1,436 | 1,444 | -17 | -1.2% | 59,500 |
| 2009/06/15 | 1,432 | 1,464 | 1,430 | 1,461 | +25 | +1.7% | 52,500 |
| 2009/06/12 | 1,448 | 1,448 | 1,426 | 1,436 | +10 | +0.7% | 90,800 |
| 2009/06/11 | 1,448 | 1,449 | 1,415 | 1,426 | -3 | -0.2% | 42,600 |
| 2009/06/10 | 1,411 | 1,432 | 1,390 | 1,429 | +10 | +0.7% | 130,600 |
| 2009/06/09 | 1,395 | 1,423 | 1,393 | 1,419 | +19 | +1.4% | 88,100 |
| 2009/06/08 | 1,416 | 1,418 | 1,400 | 1,400 | -17 | -1.2% | 62,500 |
| 2009/06/05 | 1,428 | 1,431 | 1,414 | 1,417 | -10 | -0.7% | 32,500 |
| 2009/06/04 | 1,430 | 1,434 | 1,418 | 1,427 | -2 | -0.1% | 54,100 |
| 2009/06/03 | 1,421 | 1,436 | 1,417 | 1,429 | ±0 | ±0% | 100,600 |
| 2009/06/02 | 1,466 | 1,466 | 1,428 | 1,429 | -15 | -1% | 126,500 |
| 2009/06/01 | 1,470 | 1,472 | 1,429 | 1,444 | -6 | -0.4% | 126,400 |
| 2009/05/29 | 1,456 | 1,457 | 1,434 | 1,450 | -30 | -2% | 110,400 |
| 2009/05/28 | 1,480 | 1,487 | 1,463 | 1,480 | -6 | -0.4% | 114,300 |
| 2009/05/27 | 1,497 | 1,498 | 1,486 | 1,486 | -1 | -0.1% | 55,500 |
| 2009/05/26 | 1,508 | 1,513 | 1,485 | 1,487 | -17 | -1.1% | 38,800 |
| 2009/05/25 | 1,478 | 1,509 | 1,468 | 1,504 | +54 | +3.7% | 48,800 |
| 2009/05/22 | 1,455 | 1,459 | 1,442 | 1,450 | -5 | -0.3% | 64,400 |
| 2009/05/21 | 1,465 | 1,466 | 1,439 | 1,455 | -9 | -0.6% | 162,500 |
| 2009/05/20 | 1,450 | 1,470 | 1,435 | 1,464 | -6 | -0.4% | 137,500 |
| 2009/05/19 | 1,479 | 1,479 | 1,461 | 1,470 | +10 | +0.7% | 50,900 |
| 2009/05/18 | 1,451 | 1,468 | 1,444 | 1,460 | +26 | +1.8% | 127,200 |
| 2009/05/15 | 1,447 | 1,448 | 1,413 | 1,434 | -2 | -0.1% | 97,100 |
| 2009/05/14 | 1,378 | 1,448 | 1,365 | 1,436 | +66 | +4.8% | 213,400 |
| 2009/05/13 | 1,375 | 1,378 | 1,366 | 1,370 | -1 | -0.1% | 67,400 |
| 2009/05/12 | 1,373 | 1,383 | 1,365 | 1,371 | -3 | -0.2% | 44,300 |
| 2009/05/11 | 1,382 | 1,389 | 1,370 | 1,374 | -1 | -0.1% | 149,700 |
| 2009/05/08 | 1,353 | 1,379 | 1,353 | 1,375 | +25 | +1.9% | 133,000 |
| 2009/05/07 | 1,351 | 1,363 | 1,346 | 1,350 | -2 | -0.1% | 129,800 |
| 2009/05/01 | 1,351 | 1,363 | 1,326 | 1,352 | +1 | +0.1% | 77,600 |
| 2009/04/30 | 1,349 | 1,356 | 1,333 | 1,351 | +49 | +3.8% | 72,500 |
| 2009/04/28 | 1,339 | 1,346 | 1,302 | 1,302 | -56 | -4.1% | 74,000 |
| 2009/04/27 | 1,373 | 1,384 | 1,339 | 1,358 | -27 | -1.9% | 63,100 |
| 2009/04/24 | 1,390 | 1,393 | 1,383 | 1,385 | +1 | +0.1% | 56,800 |
| 2009/04/23 | 1,385 | 1,393 | 1,376 | 1,384 | +2 | +0.1% | 94,500 |
| 2009/04/22 | 1,381 | 1,388 | 1,358 | 1,382 | +12 | +0.9% | 86,000 |
| 2009/04/21 | 1,380 | 1,382 | 1,355 | 1,370 | -15 | -1.1% | 65,400 |
| 2009/04/20 | 1,385 | 1,388 | 1,371 | 1,385 | +19 | +1.4% | 66,200 |
| 2009/04/17 | 1,371 | 1,380 | 1,364 | 1,366 | +15 | +1.1% | 101,700 |
| 2009/04/16 | 1,349 | 1,360 | 1,337 | 1,351 | +22 | +1.7% | 108,000 |
| 2009/04/15 | 1,327 | 1,343 | 1,314 | 1,329 | +15 | +1.1% | 98,300 |
3901～
3950
件表示中 / 6970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 | 651,000円 | +2.6% | +7.5% | 2.00% | 23.83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 | 294,900円 | +19.2% | - | 1.76% | 15.36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 | 123,600円 | +10.6% | +0.1% | 2.51% | 14.70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 | 1.51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 | 272,300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
