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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,715 | 4,739 | 4,676 | 4,694 | +31 | +0.7% | 87,800 |
| 2023/10/25 | 4,672 | 4,722 | 4,652 | 4,663 | +41 | +0.9% | 86,100 |
| 2023/10/24 | 4,640 | 4,654 | 4,524 | 4,622 | -18 | -0.4% | 70,900 |
| 2023/10/23 | 4,624 | 4,675 | 4,621 | 4,640 | +16 | +0.3% | 44,100 |
| 2023/10/20 | 4,627 | 4,662 | 4,623 | 4,624 | -31 | -0.7% | 45,300 |
| 2023/10/19 | 4,664 | 4,725 | 4,632 | 4,655 | -14 | -0.3% | 89,800 |
| 2023/10/18 | 4,628 | 4,680 | 4,607 | 4,669 | +47 | +1% | 50,200 |
| 2023/10/17 | 4,701 | 4,732 | 4,611 | 4,622 | -50 | -1.1% | 70,500 |
| 2023/10/16 | 4,647 | 4,719 | 4,644 | 4,672 | +25 | +0.5% | 59,100 |
| 2023/10/13 | 4,693 | 4,751 | 4,646 | 4,647 | -46 | -1% | 92,200 |
| 2023/10/12 | 4,738 | 4,738 | 4,654 | 4,693 | -7 | -0.1% | 127,100 |
| 2023/10/11 | 4,729 | 4,776 | 4,698 | 4,700 | -99 | -2.1% | 71,400 |
| 2023/10/10 | 4,808 | 4,815 | 4,767 | 4,799 | +44 | +0.9% | 62,700 |
| 2023/10/06 | 4,800 | 4,856 | 4,755 | 4,755 | -45 | -0.9% | 47,200 |
| 2023/10/05 | 4,720 | 4,824 | 4,701 | 4,800 | +77 | +1.6% | 69,900 |
| 2023/10/04 | 4,842 | 4,842 | 4,703 | 4,723 | -142 | -2.9% | 93,600 |
| 2023/10/03 | 4,901 | 4,917 | 4,842 | 4,865 | -37 | -0.8% | 71,600 |
| 2023/10/02 | 5,036 | 5,050 | 4,898 | 4,902 | -172 | -3.4% | 99,500 |
| 2023/09/29 | 5,049 | 5,099 | 5,020 | 5,074 | +43 | +0.9% | 107,300 |
| 2023/09/28 | 5,053 | 5,057 | 5,001 | 5,031 | -47 | -0.9% | 71,100 |
| 2023/09/27 | 5,043 | 5,083 | 5,003 | 5,078 | +35 | +0.7% | 101,400 |
| 2023/09/26 | 5,090 | 5,090 | 5,031 | 5,043 | -31 | -0.6% | 71,300 |
| 2023/09/25 | 5,049 | 5,079 | 5,013 | 5,074 | +28 | +0.6% | 65,300 |
| 2023/09/22 | 5,012 | 5,071 | 5,012 | 5,046 | -3 | -0.1% | 39,600 |
| 2023/09/21 | 5,141 | 5,141 | 5,032 | 5,049 | -88 | -1.7% | 77,300 |
| 2023/09/20 | 5,148 | 5,196 | 5,111 | 5,137 | +47 | +0.9% | 74,200 |
| 2023/09/19 | 5,020 | 5,090 | 5,012 | 5,090 | +18 | +0.4% | 72,900 |
| 2023/09/15 | 5,124 | 5,136 | 5,065 | 5,072 | -56 | -1.1% | 70,600 |
| 2023/09/14 | 5,145 | 5,166 | 5,105 | 5,128 | -17 | -0.3% | 34,600 |
| 2023/09/13 | 5,105 | 5,173 | 5,105 | 5,145 | -16 | -0.3% | 50,800 |
| 2023/09/12 | 5,065 | 5,203 | 5,065 | 5,161 | +92 | +1.8% | 59,100 |
| 2023/09/11 | 5,236 | 5,278 | 5,045 | 5,069 | -190 | -3.6% | 58,400 |
| 2023/09/08 | 5,290 | 5,318 | 5,241 | 5,259 | +21 | +0.4% | 89,300 |
| 2023/09/07 | 5,216 | 5,277 | 5,214 | 5,238 | -4 | -0.1% | 55,400 |
| 2023/09/06 | 5,251 | 5,299 | 5,214 | 5,242 | -10 | -0.2% | 48,800 |
| 2023/09/05 | 5,321 | 5,359 | 5,224 | 5,252 | -93 | -1.7% | 63,700 |
| 2023/09/04 | 5,398 | 5,398 | 5,343 | 5,345 | -73 | -1.3% | 39,300 |
| 2023/09/01 | 5,310 | 5,428 | 5,288 | 5,418 | +108 | +2% | 66,700 |
| 2023/08/31 | 5,350 | 5,376 | 5,284 | 5,310 | -87 | -1.6% | 77,900 |
| 2023/08/30 | 5,489 | 5,500 | 5,377 | 5,397 | -58 | -1.1% | 141,800 |
| 2023/08/29 | 5,422 | 5,539 | 5,417 | 5,455 | +78 | +1.5% | 99,500 |
| 2023/08/28 | 5,289 | 5,417 | 5,289 | 5,377 | +148 | +2.8% | 79,600 |
| 2023/08/25 | 5,206 | 5,247 | 5,200 | 5,229 | +16 | +0.3% | 63,200 |
| 2023/08/24 | 5,222 | 5,238 | 5,184 | 5,213 | -71 | -1.3% | 77,900 |
| 2023/08/23 | 5,178 | 5,294 | 5,176 | 5,284 | +67 | +1.3% | 53,400 |
| 2023/08/22 | 5,170 | 5,234 | 5,113 | 5,217 | +76 | +1.5% | 45,700 |
| 2023/08/21 | 5,077 | 5,158 | 5,039 | 5,141 | +92 | +1.8% | 63,400 |
| 2023/08/18 | 5,094 | 5,162 | 5,040 | 5,049 | -77 | -1.5% | 79,300 |
| 2023/08/17 | 5,230 | 5,240 | 5,108 | 5,126 | -4 | -0.1% | 96,300 |
| 2023/08/16 | 5,150 | 5,250 | 5,047 | 5,130 | +4 | +0.1% | 174,500 |
351～
400
件表示中 / 6927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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58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 |
| 宝ＨＤ | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55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 |
| ニップン | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97倍 | 0.70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
