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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 1,591 | 1,603 | 1,543 | 1,560 | -38 | -2.4% | 79,600 |
| 2008/06/18 | 1,589 | 1,609 | 1,589 | 1,598 | +5 | +0.3% | 50,200 |
| 2008/06/17 | 1,570 | 1,610 | 1,565 | 1,593 | +13 | +0.8% | 64,300 |
| 2008/06/16 | 1,564 | 1,612 | 1,519 | 1,580 | +46 | +3% | 143,300 |
| 2008/06/13 | 1,533 | 1,558 | 1,518 | 1,534 | +1 | +0.1% | 106,000 |
| 2008/06/12 | 1,550 | 1,550 | 1,513 | 1,533 | -35 | -2.2% | 125,500 |
| 2008/06/11 | 1,632 | 1,632 | 1,562 | 1,568 | -34 | -2.1% | 105,900 |
| 2008/06/10 | 1,640 | 1,648 | 1,582 | 1,602 | -34 | -2.1% | 95,000 |
| 2008/06/09 | 1,678 | 1,678 | 1,636 | 1,636 | -62 | -3.7% | 113,300 |
| 2008/06/06 | 1,770 | 1,770 | 1,689 | 1,698 | -27 | -1.6% | 97,800 |
| 2008/06/05 | 1,674 | 1,725 | 1,674 | 1,725 | +32 | +1.9% | 52,100 |
| 2008/06/04 | 1,670 | 1,699 | 1,649 | 1,693 | +24 | +1.4% | 97,300 |
| 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 |
4151～
4200
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
