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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 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 |
| 2008/03/19 | 1,305 | 1,310 | 1,280 | 1,293 | -1 | -0.1% | 195,400 |
| 2008/03/18 | 1,260 | 1,297 | 1,244 | 1,294 | +34 | +2.7% | 227,500 |
| 2008/03/17 | 1,267 | 1,268 | 1,227 | 1,260 | -7 | -0.6% | 215,800 |
| 2008/03/14 | 1,295 | 1,295 | 1,261 | 1,267 | +8 | +0.6% | 219,800 |
| 2008/03/13 | 1,245 | 1,286 | 1,236 | 1,259 | +8 | +0.6% | 213,100 |
| 2008/03/12 | 1,295 | 1,295 | 1,242 | 1,251 | +16 | +1.3% | 125,900 |
| 2008/03/11 | 1,223 | 1,238 | 1,213 | 1,235 | +11 | +0.9% | 110,400 |
| 2008/03/10 | 1,249 | 1,262 | 1,219 | 1,224 | -25 | -2% | 93,800 |
| 2008/03/07 | 1,230 | 1,257 | 1,216 | 1,249 | +10 | +0.8% | 183,600 |
| 2008/03/06 | 1,234 | 1,281 | 1,224 | 1,239 | -5 | -0.4% | 194,100 |
| 2008/03/05 | 1,300 | 1,310 | 1,242 | 1,244 | -60 | -4.6% | 226,100 |
| 2008/03/04 | 1,305 | 1,317 | 1,295 | 1,304 | -41 | -3% | 191,500 |
| 2008/03/03 | 1,355 | 1,359 | 1,329 | 1,345 | -51 | -3.7% | 112,100 |
| 2008/02/29 | 1,391 | 1,406 | 1,384 | 1,396 | -11 | -0.8% | 122,200 |
| 2008/02/28 | 1,411 | 1,412 | 1,383 | 1,407 | -3 | -0.2% | 225,600 |
| 2008/02/27 | 1,400 | 1,419 | 1,400 | 1,410 | +10 | +0.7% | 137,800 |
| 2008/02/26 | 1,447 | 1,447 | 1,383 | 1,400 | -27 | -1.9% | 268,500 |
| 2008/02/25 | 1,410 | 1,432 | 1,408 | 1,427 | +23 | +1.6% | 228,000 |
| 2008/02/22 | 1,410 | 1,410 | 1,399 | 1,404 | +14 | +1% | 189,700 |
| 2008/02/21 | 1,380 | 1,405 | 1,370 | 1,390 | +23 | +1.7% | 232,300 |
| 2008/02/20 | 1,373 | 1,380 | 1,360 | 1,367 | -6 | -0.4% | 232,300 |
| 2008/02/19 | 1,385 | 1,385 | 1,357 | 1,373 | +8 | +0.6% | 186,800 |
| 2008/02/18 | 1,386 | 1,386 | 1,360 | 1,365 | +19 | +1.4% | 156,100 |
| 2008/02/15 | 1,326 | 1,368 | 1,321 | 1,346 | +22 | +1.7% | 226,500 |
| 2008/02/14 | 1,320 | 1,330 | 1,313 | 1,324 | +14 | +1.1% | 152,700 |
| 2008/02/13 | 1,322 | 1,338 | 1,310 | 1,310 | -5 | -0.4% | 124,000 |
| 2008/02/12 | 1,340 | 1,341 | 1,301 | 1,315 | -25 | -1.9% | 186,600 |
| 2008/02/08 | 1,350 | 1,353 | 1,330 | 1,340 | +3 | +0.2% | 153,100 |
| 2008/02/07 | 1,353 | 1,355 | 1,330 | 1,337 | -16 | -1.2% | 201,800 |
| 2008/02/06 | 1,375 | 1,375 | 1,351 | 1,353 | -65 | -4.6% | 286,500 |
| 2008/02/05 | 1,412 | 1,418 | 1,405 | 1,418 | -74 | -5% | 289,400 |
| 2008/02/04 | 1,530 | 1,530 | 1,481 | 1,492 | -38 | -2.5% | 294,500 |
| 2008/02/01 | 1,560 | 1,560 | 1,512 | 1,530 | -34 | -2.2% | 208,600 |
| 2008/01/31 | 1,550 | 1,564 | 1,524 | 1,564 | +32 | +2.1% | 170,000 |
| 2008/01/30 | 1,550 | 1,605 | 1,530 | 1,532 | +3 | +0.2% | 248,400 |
| 2008/01/29 | 1,520 | 1,546 | 1,502 | 1,529 | -8 | -0.5% | 197,000 |
| 2008/01/28 | 1,540 | 1,578 | 1,515 | 1,537 | -3 | -0.2% | 162,900 |
| 2008/01/25 | 1,530 | 1,560 | 1,511 | 1,540 | -11 | -0.7% | 183,000 |
4201～
4250
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
