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 |
---|---|---|---|---|---|---|---|
2006/12/26 | 2,325 | 2,340 | 2,315 | 2,320 | ±0 | ±0% | 59,400 |
2006/12/25 | 2,330 | 2,360 | 2,320 | 2,320 | -10 | -0.4% | 82,000 |
2006/12/22 | 2,320 | 2,365 | 2,320 | 2,330 | -5 | -0.2% | 68,100 |
2006/12/21 | 2,345 | 2,350 | 2,315 | 2,335 | -25 | -1.1% | 112,900 |
2006/12/20 | 2,335 | 2,370 | 2,330 | 2,360 | +15 | +0.6% | 99,200 |
2006/12/19 | 2,395 | 2,405 | 2,340 | 2,345 | -65 | -2.7% | 130,500 |
2006/12/18 | 2,420 | 2,425 | 2,390 | 2,410 | -5 | -0.2% | 146,000 |
2006/12/15 | 2,415 | 2,415 | 2,400 | 2,415 | ±0 | ±0% | 99,100 |
2006/12/14 | 2,415 | 2,425 | 2,405 | 2,415 | -10 | -0.4% | 108,500 |
2006/12/13 | 2,425 | 2,430 | 2,385 | 2,425 | -40 | -1.6% | 195,000 |
2006/12/12 | 2,460 | 2,480 | 2,450 | 2,465 | -5 | -0.2% | 83,200 |
2006/12/11 | 2,480 | 2,480 | 2,465 | 2,470 | -10 | -0.4% | 50,000 |
2006/12/08 | 2,485 | 2,495 | 2,480 | 2,480 | -15 | -0.6% | 45,600 |
2006/12/07 | 2,495 | 2,515 | 2,490 | 2,495 | -5 | -0.2% | 46,300 |
2006/12/06 | 2,480 | 2,510 | 2,475 | 2,500 | +5 | +0.2% | 52,100 |
2006/12/05 | 2,495 | 2,530 | 2,490 | 2,495 | +15 | +0.6% | 101,000 |
2006/12/04 | 2,480 | 2,500 | 2,470 | 2,480 | -15 | -0.6% | 73,900 |
2006/12/01 | 2,495 | 2,500 | 2,460 | 2,495 | -5 | -0.2% | 119,200 |
2006/11/30 | 2,495 | 2,510 | 2,465 | 2,500 | ±0 | ±0% | 77,200 |
2006/11/29 | 2,495 | 2,500 | 2,460 | 2,500 | +25 | +1% | 65,300 |
2006/11/28 | 2,405 | 2,480 | 2,395 | 2,475 | -10 | -0.4% | 99,600 |
2006/11/27 | 2,530 | 2,550 | 2,455 | 2,485 | -75 | -2.9% | 294,900 |
2006/11/24 | 2,480 | 2,565 | 2,440 | 2,560 | +40 | +1.6% | 173,700 |
2006/11/22 | 2,415 | 2,520 | 2,390 | 2,520 | +105 | +4.3% | 215,500 |
2006/11/21 | 2,400 | 2,420 | 2,385 | 2,415 | +15 | +0.6% | 244,000 |
2006/11/20 | 2,425 | 2,445 | 2,395 | 2,400 | -20 | -0.8% | 173,400 |
2006/11/17 | 2,420 | 2,435 | 2,415 | 2,420 | ±0 | ±0% | 99,900 |
2006/11/16 | 2,360 | 2,440 | 2,350 | 2,420 | +75 | +3.2% | 253,400 |
2006/11/15 | 2,335 | 2,355 | 2,325 | 2,345 | +30 | +1.3% | 164,200 |
2006/11/14 | 2,290 | 2,340 | 2,275 | 2,315 | +75 | +3.3% | 166,200 |
2006/11/13 | 2,245 | 2,255 | 2,210 | 2,240 | -15 | -0.7% | 126,700 |
2006/11/10 | 2,280 | 2,280 | 2,250 | 2,255 | ±0 | ±0% | 130,700 |
2006/11/09 | 2,265 | 2,265 | 2,220 | 2,255 | -20 | -0.9% | 113,400 |
2006/11/08 | 2,315 | 2,325 | 2,260 | 2,275 | ±0 | ±0% | 174,500 |
2006/11/07 | 2,260 | 2,290 | 2,260 | 2,275 | +15 | +0.7% | 158,600 |
2006/11/06 | 2,285 | 2,290 | 2,250 | 2,260 | +15 | +0.7% | 131,300 |
2006/11/02 | 2,160 | 2,350 | 2,160 | 2,245 | +85 | +3.9% | 315,300 |
2006/11/01 | 2,170 | 2,180 | 2,140 | 2,160 | +10 | +0.5% | 78,200 |
2006/10/31 | 2,155 | 2,170 | 2,120 | 2,150 | -5 | -0.2% | 194,400 |
2006/10/30 | 2,200 | 2,210 | 2,135 | 2,155 | -55 | -2.5% | 221,500 |
2006/10/27 | 2,230 | 2,240 | 2,200 | 2,210 | -20 | -0.9% | 210,200 |
2006/10/26 | 2,250 | 2,255 | 2,230 | 2,230 | -30 | -1.3% | 111,100 |
2006/10/25 | 2,275 | 2,285 | 2,260 | 2,260 | -10 | -0.4% | 104,900 |
2006/10/24 | 2,275 | 2,305 | 2,265 | 2,270 | -25 | -1.1% | 131,600 |
2006/10/23 | 2,280 | 2,310 | 2,260 | 2,295 | +10 | +0.4% | 232,900 |
2006/10/20 | 2,290 | 2,290 | 2,280 | 2,285 | ±0 | ±0% | 69,400 |
2006/10/19 | 2,260 | 2,295 | 2,260 | 2,285 | +30 | +1.3% | 137,100 |
2006/10/18 | 2,285 | 2,290 | 2,230 | 2,255 | -30 | -1.3% | 164,500 |
2006/10/17 | 2,290 | 2,290 | 2,265 | 2,285 | +20 | +0.9% | 167,300 |
2006/10/16 | 2,295 | 2,305 | 2,240 | 2,265 | +50 | +2.3% | 264,300 |
4351~
4400
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