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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 4,190 | 4,240 | 4,185 | 4,220 | +50 | +1.2% | 38,100 |
| 2023/01/20 | 4,170 | 4,205 | 4,160 | 4,170 | -20 | -0.5% | 42,200 |
| 2023/01/19 | 4,250 | 4,250 | 4,180 | 4,190 | -105 | -2.4% | 45,400 |
| 2023/01/18 | 4,255 | 4,305 | 4,220 | 4,295 | +75 | +1.8% | 71,800 |
| 2023/01/17 | 4,200 | 4,240 | 4,175 | 4,220 | +5 | +0.1% | 44,000 |
| 2023/01/16 | 4,200 | 4,235 | 4,185 | 4,215 | +5 | +0.1% | 59,700 |
| 2023/01/13 | 4,320 | 4,350 | 4,200 | 4,210 | -135 | -3.1% | 79,900 |
| 2023/01/12 | 4,335 | 4,365 | 4,305 | 4,345 | +15 | +0.3% | 63,200 |
| 2023/01/11 | 4,310 | 4,385 | 4,300 | 4,330 | +45 | +1.1% | 109,800 |
| 2023/01/10 | 4,260 | 4,300 | 4,230 | 4,285 | +45 | +1.1% | 68,100 |
| 2023/01/06 | 4,180 | 4,265 | 4,175 | 4,240 | +50 | +1.2% | 93,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,130 | 4,190 | -45 | -1.1% | 90,000 |
| 2023/01/04 | 4,370 | 4,370 | 4,235 | 4,235 | -130 | -3% | 70,200 |
| 2022/12/30 | 4,425 | 4,445 | 4,360 | 4,365 | -40 | -0.9% | 39,500 |
| 2022/12/29 | 4,450 | 4,450 | 4,350 | 4,405 | -15 | -0.3% | 34,600 |
| 2022/12/28 | 4,420 | 4,430 | 4,400 | 4,420 | +20 | +0.5% | 49,500 |
| 2022/12/27 | 4,415 | 4,420 | 4,385 | 4,400 | +10 | +0.2% | 46,300 |
| 2022/12/26 | 4,420 | 4,430 | 4,345 | 4,390 | -10 | -0.2% | 54,000 |
| 2022/12/23 | 4,405 | 4,435 | 4,380 | 4,400 | -40 | -0.9% | 71,700 |
| 2022/12/22 | 4,465 | 4,475 | 4,415 | 4,440 | +15 | +0.3% | 61,200 |
| 2022/12/21 | 4,470 | 4,475 | 4,390 | 4,425 | -50 | -1.1% | 61,600 |
| 2022/12/20 | 4,560 | 4,560 | 4,425 | 4,475 | -80 | -1.8% | 84,600 |
| 2022/12/19 | 4,565 | 4,585 | 4,515 | 4,555 | +10 | +0.2% | 37,400 |
| 2022/12/16 | 4,540 | 4,550 | 4,495 | 4,545 | -25 | -0.5% | 70,200 |
| 2022/12/15 | 4,655 | 4,655 | 4,570 | 4,570 | -65 | -1.4% | 55,600 |
| 2022/12/14 | 4,635 | 4,640 | 4,610 | 4,635 | +10 | +0.2% | 43,500 |
| 2022/12/13 | 4,670 | 4,685 | 4,625 | 4,625 | -10 | -0.2% | 38,000 |
| 2022/12/12 | 4,705 | 4,705 | 4,625 | 4,635 | -70 | -1.5% | 37,400 |
| 2022/12/09 | 4,625 | 4,720 | 4,625 | 4,705 | +35 | +0.7% | 61,600 |
| 2022/12/08 | 4,645 | 4,700 | 4,635 | 4,670 | +40 | +0.9% | 63,600 |
| 2022/12/07 | 4,600 | 4,660 | 4,590 | 4,630 | +10 | +0.2% | 57,900 |
| 2022/12/06 | 4,560 | 4,655 | 4,560 | 4,620 | +50 | +1.1% | 80,600 |
| 2022/12/05 | 4,560 | 4,580 | 4,530 | 4,570 | +25 | +0.6% | 64,100 |
| 2022/12/02 | 4,570 | 4,580 | 4,510 | 4,545 | -60 | -1.3% | 76,700 |
| 2022/12/01 | 4,635 | 4,670 | 4,600 | 4,605 | ±0 | ±0% | 119,700 |
| 2022/11/30 | 4,675 | 4,675 | 4,595 | 4,605 | -70 | -1.5% | 94,700 |
| 2022/11/29 | 4,750 | 4,755 | 4,665 | 4,675 | -115 | -2.4% | 137,800 |
| 2022/11/28 | 4,860 | 4,885 | 4,790 | 4,790 | -55 | -1.1% | 119,300 |
| 2022/11/25 | 4,860 | 4,900 | 4,820 | 4,845 | ±0 | ±0% | 61,600 |
| 2022/11/24 | 4,850 | 4,900 | 4,820 | 4,845 | +55 | +1.1% | 122,900 |
| 2022/11/22 | 4,745 | 4,825 | 4,745 | 4,790 | +45 | +0.9% | 111,100 |
| 2022/11/21 | 4,770 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 52,500 |
| 2022/11/18 | 4,725 | 4,770 | 4,725 | 4,750 | +35 | +0.7% | 104,600 |
| 2022/11/17 | 4,735 | 4,795 | 4,710 | 4,715 | -20 | -0.4% | 91,300 |
| 2022/11/16 | 4,830 | 4,830 | 4,710 | 4,735 | -105 | -2.2% | 115,600 |
| 2022/11/15 | 4,900 | 4,935 | 4,825 | 4,840 | -50 | -1% | 68,400 |
| 2022/11/14 | 4,910 | 4,945 | 4,850 | 4,890 | -15 | -0.3% | 87,200 |
| 2022/11/11 | 5,300 | 5,310 | 4,845 | 4,905 | -495 | -9.2% | 250,400 |
| 2022/11/10 | 5,370 | 5,480 | 5,200 | 5,400 | +90 | +1.7% | 256,100 |
| 2022/11/09 | 5,340 | 5,390 | 5,280 | 5,310 | -60 | -1.1% | 75,900 |
351～
400
件表示中 / 6738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 | 507,000円 | +4.7% | +6.4% | 2.17% | 20.70倍 | 1.35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 |
| ニップン | 234,000円 | +2.9% | -3.4% | 2.82% | 7.60倍 | 0.81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 |
| 日清オイリオ | 496,000円 | +4.2% | -0.2% | 3.63% | 11.09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 |
| プリマハム | 239,600円 | +4.8% | +31.9% | 3.34% | 12.04倍 | 1.01倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 339,500円 | +5.4% | -9.0% | 3.83% | 19.22倍 | 0.98倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
