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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 1,996 | 2,095 | 1,996 | 2,080 | +103 | +5.2% | 146,000 |
| 2008/08/28 | 1,891 | 1,994 | 1,869 | 1,977 | +94 | +5% | 145,100 |
| 2008/08/27 | 1,848 | 1,890 | 1,848 | 1,883 | +5 | +0.3% | 48,000 |
| 2008/08/26 | 1,850 | 1,878 | 1,836 | 1,878 | -2 | -0.1% | 24,300 |
| 2008/08/25 | 1,905 | 1,914 | 1,856 | 1,880 | +65 | +3.6% | 52,700 |
| 2008/08/22 | 1,821 | 1,825 | 1,784 | 1,815 | -3 | -0.2% | 50,000 |
| 2008/08/21 | 1,850 | 1,850 | 1,806 | 1,818 | -36 | -1.9% | 45,800 |
| 2008/08/20 | 1,840 | 1,865 | 1,836 | 1,854 | +6 | +0.3% | 78,600 |
| 2008/08/19 | 1,872 | 1,872 | 1,837 | 1,848 | -23 | -1.2% | 85,800 |
| 2008/08/18 | 1,872 | 1,934 | 1,856 | 1,871 | +24 | +1.3% | 114,900 |
| 2008/08/15 | 1,845 | 1,854 | 1,821 | 1,847 | +32 | +1.8% | 76,000 |
| 2008/08/14 | 1,843 | 1,864 | 1,809 | 1,815 | +2 | +0.1% | 66,400 |
| 2008/08/13 | 1,822 | 1,822 | 1,785 | 1,813 | -25 | -1.4% | 92,000 |
| 2008/08/12 | 1,860 | 1,884 | 1,832 | 1,838 | +8 | +0.4% | 190,800 |
| 2008/08/11 | 1,780 | 1,855 | 1,761 | 1,830 | +159 | +9.5% | 253,300 |
| 2008/08/08 | 1,682 | 1,690 | 1,655 | 1,671 | -30 | -1.8% | 114,100 |
| 2008/08/07 | 1,717 | 1,718 | 1,696 | 1,701 | -15 | -0.9% | 75,500 |
| 2008/08/06 | 1,688 | 1,721 | 1,688 | 1,716 | +29 | +1.7% | 136,300 |
| 2008/08/05 | 1,684 | 1,706 | 1,679 | 1,687 | +2 | +0.1% | 78,100 |
| 2008/08/04 | 1,681 | 1,704 | 1,673 | 1,685 | -31 | -1.8% | 63,500 |
| 2008/08/01 | 1,734 | 1,746 | 1,711 | 1,716 | -48 | -2.7% | 54,600 |
| 2008/07/31 | 1,760 | 1,767 | 1,725 | 1,764 | +4 | +0.2% | 51,900 |
| 2008/07/30 | 1,711 | 1,768 | 1,711 | 1,760 | +69 | +4.1% | 90,800 |
| 2008/07/29 | 1,711 | 1,717 | 1,682 | 1,691 | -27 | -1.6% | 74,500 |
| 2008/07/28 | 1,720 | 1,723 | 1,710 | 1,718 | +8 | +0.5% | 28,600 |
| 2008/07/25 | 1,698 | 1,721 | 1,682 | 1,710 | -18 | -1% | 59,900 |
| 2008/07/24 | 1,722 | 1,730 | 1,711 | 1,728 | +17 | +1% | 73,000 |
| 2008/07/23 | 1,670 | 1,725 | 1,670 | 1,711 | +11 | +0.6% | 67,700 |
| 2008/07/22 | 1,706 | 1,706 | 1,666 | 1,700 | +54 | +3.3% | 49,000 |
| 2008/07/18 | 1,659 | 1,698 | 1,638 | 1,646 | -7 | -0.4% | 85,600 |
| 2008/07/17 | 1,640 | 1,666 | 1,629 | 1,653 | +13 | +0.8% | 140,500 |
| 2008/07/16 | 1,637 | 1,666 | 1,623 | 1,640 | -3 | -0.2% | 181,000 |
| 2008/07/15 | 1,660 | 1,660 | 1,631 | 1,643 | -57 | -3.4% | 169,200 |
| 2008/07/14 | 1,707 | 1,725 | 1,694 | 1,700 | -23 | -1.3% | 105,500 |
| 2008/07/11 | 1,760 | 1,760 | 1,716 | 1,723 | -36 | -2% | 76,300 |
| 2008/07/10 | 1,747 | 1,769 | 1,730 | 1,759 | +12 | +0.7% | 47,600 |
| 2008/07/09 | 1,760 | 1,770 | 1,737 | 1,747 | ±0 | ±0% | 74,500 |
| 2008/07/08 | 1,754 | 1,764 | 1,736 | 1,747 | -27 | -1.5% | 133,500 |
| 2008/07/07 | 1,663 | 1,774 | 1,663 | 1,774 | +113 | +6.8% | 191,900 |
| 2008/07/04 | 1,660 | 1,661 | 1,623 | 1,661 | +11 | +0.7% | 50,100 |
| 2008/07/03 | 1,674 | 1,674 | 1,640 | 1,650 | -24 | -1.4% | 73,900 |
| 2008/07/02 | 1,716 | 1,717 | 1,652 | 1,674 | -12 | -0.7% | 109,400 |
| 2008/07/01 | 1,630 | 1,706 | 1,614 | 1,686 | +57 | +3.5% | 111,400 |
| 2008/06/30 | 1,618 | 1,660 | 1,612 | 1,629 | -20 | -1.2% | 103,400 |
| 2008/06/27 | 1,594 | 1,649 | 1,594 | 1,649 | +25 | +1.5% | 88,900 |
| 2008/06/26 | 1,566 | 1,630 | 1,566 | 1,624 | +28 | +1.8% | 76,800 |
| 2008/06/25 | 1,576 | 1,600 | 1,540 | 1,596 | +42 | +2.7% | 77,400 |
| 2008/06/24 | 1,530 | 1,554 | 1,527 | 1,554 | +25 | +1.6% | 45,600 |
| 2008/06/23 | 1,500 | 1,547 | 1,483 | 1,529 | +20 | +1.3% | 70,500 |
| 2008/06/20 | 1,540 | 1,546 | 1,503 | 1,509 | -51 | -3.3% | 179,400 |
4101～
4150
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 | 661,000円 | +2.6% | +7.5% | 1.97% | 24.20倍 | 1.66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 | 296,400円 | +19.2% | - | 1.75% | 15.44倍 | 1.21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 | 124,400円 | +10.6% | +0.1% | 2.49% | 14.80倍 | 0.98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 | 234,300円 | +4.8% | -2.7% | 2.77% | 11.06倍 | 1.50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 | 272,400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
