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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 1,739 | 1,739 | 1,669 | 1,669 | -74 | -4.2% | 137,600 |
| 2008/06/02 | 1,711 | 1,780 | 1,693 | 1,743 | +8 | +0.5% | 106,900 |
| 2008/05/30 | 1,705 | 1,745 | 1,694 | 1,735 | +60 | +3.6% | 132,500 |
| 2008/05/29 | 1,637 | 1,683 | 1,631 | 1,675 | +21 | +1.3% | 60,300 |
| 2008/05/28 | 1,711 | 1,716 | 1,642 | 1,654 | -48 | -2.8% | 65,800 |
| 2008/05/27 | 1,715 | 1,716 | 1,673 | 1,702 | -22 | -1.3% | 50,200 |
| 2008/05/26 | 1,672 | 1,730 | 1,672 | 1,724 | +75 | +4.5% | 205,200 |
| 2008/05/23 | 1,620 | 1,674 | 1,619 | 1,649 | +40 | +2.5% | 76,200 |
| 2008/05/22 | 1,603 | 1,620 | 1,567 | 1,609 | -11 | -0.7% | 69,500 |
| 2008/05/21 | 1,652 | 1,655 | 1,594 | 1,620 | -38 | -2.3% | 102,500 |
| 2008/05/20 | 1,701 | 1,720 | 1,651 | 1,658 | -32 | -1.9% | 84,800 |
| 2008/05/19 | 1,703 | 1,754 | 1,655 | 1,690 | +1 | +0.1% | 101,700 |
| 2008/05/16 | 1,718 | 1,736 | 1,689 | 1,689 | -41 | -2.4% | 256,000 |
| 2008/05/15 | 1,640 | 1,829 | 1,611 | 1,730 | +201 | +13.1% | 483,100 |
| 2008/05/14 | 1,515 | 1,544 | 1,507 | 1,529 | -38 | -2.4% | 100,600 |
| 2008/05/13 | 1,547 | 1,598 | 1,532 | 1,567 | -70 | -4.3% | 144,600 |
| 2008/05/12 | 1,550 | 1,648 | 1,505 | 1,637 | +70 | +4.5% | 113,200 |
| 2008/05/09 | 1,650 | 1,650 | 1,563 | 1,567 | -55 | -3.4% | 105,000 |
| 2008/05/08 | 1,567 | 1,630 | 1,567 | 1,622 | +56 | +3.6% | 101,800 |
| 2008/05/07 | 1,510 | 1,582 | 1,510 | 1,566 | +64 | +4.3% | 108,800 |
| 2008/05/02 | 1,487 | 1,508 | 1,480 | 1,502 | +22 | +1.5% | 49,800 |
| 2008/05/01 | 1,465 | 1,488 | 1,441 | 1,480 | +17 | +1.2% | 78,900 |
| 2008/04/30 | 1,460 | 1,475 | 1,460 | 1,463 | ±0 | ±0% | 31,600 |
| 2008/04/28 | 1,489 | 1,490 | 1,451 | 1,463 | -15 | -1% | 38,100 |
| 2008/04/25 | 1,458 | 1,481 | 1,458 | 1,478 | +20 | +1.4% | 49,200 |
| 2008/04/24 | 1,462 | 1,464 | 1,449 | 1,458 | -10 | -0.7% | 48,100 |
| 2008/04/23 | 1,446 | 1,476 | 1,446 | 1,468 | +2 | +0.1% | 38,200 |
| 2008/04/22 | 1,451 | 1,470 | 1,440 | 1,466 | ±0 | ±0% | 54,000 |
| 2008/04/21 | 1,468 | 1,486 | 1,454 | 1,466 | +2 | +0.1% | 72,900 |
| 2008/04/18 | 1,436 | 1,464 | 1,425 | 1,464 | +35 | +2.4% | 70,600 |
| 2008/04/17 | 1,426 | 1,447 | 1,419 | 1,429 | -3 | -0.2% | 40,300 |
| 2008/04/16 | 1,407 | 1,435 | 1,395 | 1,432 | +27 | +1.9% | 59,300 |
| 2008/04/15 | 1,408 | 1,420 | 1,390 | 1,405 | -3 | -0.2% | 55,400 |
| 2008/04/14 | 1,381 | 1,422 | 1,375 | 1,408 | -4 | -0.3% | 113,800 |
| 2008/04/11 | 1,403 | 1,416 | 1,388 | 1,412 | +49 | +3.6% | 53,100 |
| 2008/04/10 | 1,401 | 1,402 | 1,361 | 1,363 | -50 | -3.5% | 71,000 |
| 2008/04/09 | 1,445 | 1,445 | 1,402 | 1,413 | -28 | -1.9% | 61,600 |
| 2008/04/08 | 1,428 | 1,443 | 1,415 | 1,441 | +16 | +1.1% | 85,400 |
| 2008/04/07 | 1,407 | 1,427 | 1,402 | 1,425 | -2 | -0.1% | 46,800 |
| 2008/04/04 | 1,414 | 1,427 | 1,408 | 1,427 | -7 | -0.5% | 62,400 |
| 2008/04/03 | 1,401 | 1,434 | 1,397 | 1,434 | +15 | +1.1% | 57,500 |
| 2008/04/02 | 1,439 | 1,440 | 1,396 | 1,419 | +9 | +0.6% | 89,400 |
| 2008/04/01 | 1,356 | 1,413 | 1,352 | 1,410 | +45 | +3.3% | 99,700 |
| 2008/03/31 | 1,385 | 1,385 | 1,331 | 1,365 | -40 | -2.8% | 106,000 |
| 2008/03/28 | 1,424 | 1,425 | 1,355 | 1,405 | -39 | -2.7% | 93,200 |
| 2008/03/27 | 1,428 | 1,447 | 1,424 | 1,444 | +30 | +2.1% | 81,500 |
| 2008/03/26 | 1,416 | 1,423 | 1,389 | 1,414 | -23 | -1.6% | 60,800 |
| 2008/03/25 | 1,430 | 1,437 | 1,393 | 1,437 | +31 | +2.2% | 93,800 |
| 2008/03/24 | 1,406 | 1,421 | 1,401 | 1,406 | ±0 | ±0% | 161,200 |
| 2008/03/21 | 1,301 | 1,406 | 1,300 | 1,406 | +113 | +8.7% | 192,200 |
4001～
4050
件表示中 / 6808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 | 550,000円 | +4.7% | +6.4% | 2.00% | 22.46倍 | 1.47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 | 394,000円 | +1.5% | +1.8% | 3.68% | 13.97倍 | 0.79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 | 271,500円 | +4.1% | +2.1% | 3.68% | 13.48倍 | 0.79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 | 533,000円 | +4.2% | -0.2% | 3.38% | 11.91倍 | 0.95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 | 224,000円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.78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
