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 |
---|---|---|---|---|---|---|---|
2006/10/13 | 2,130 | 2,235 | 2,125 | 2,215 | +130 | +6.2% | 327,500 |
2006/10/12 | 2,085 | 2,110 | 2,075 | 2,085 | ±0 | ±0% | 176,000 |
2006/10/11 | 2,110 | 2,125 | 2,080 | 2,085 | -25 | -1.2% | 144,500 |
2006/10/10 | 2,120 | 2,135 | 2,105 | 2,110 | -90 | -4.1% | 165,600 |
2006/10/06 | 2,235 | 2,250 | 2,195 | 2,200 | -35 | -1.6% | 111,200 |
2006/10/05 | 2,260 | 2,260 | 2,210 | 2,235 | -25 | -1.1% | 162,700 |
2006/10/04 | 2,340 | 2,345 | 2,260 | 2,260 | -75 | -3.2% | 139,900 |
2006/10/03 | 2,350 | 2,365 | 2,335 | 2,335 | -30 | -1.3% | 77,700 |
2006/10/02 | 2,375 | 2,385 | 2,365 | 2,365 | -15 | -0.6% | 37,500 |
2006/09/29 | 2,365 | 2,415 | 2,355 | 2,380 | +40 | +1.7% | 65,600 |
2006/09/28 | 2,345 | 2,345 | 2,325 | 2,340 | +5 | +0.2% | 28,200 |
2006/09/27 | 2,300 | 2,345 | 2,300 | 2,335 | +15 | +0.6% | 70,200 |
2006/09/26 | 2,335 | 2,355 | 2,305 | 2,320 | -70 | -2.9% | 73,500 |
2006/09/25 | 2,395 | 2,400 | 2,380 | 2,390 | -5 | -0.2% | 82,800 |
2006/09/22 | 2,380 | 2,410 | 2,380 | 2,395 | -10 | -0.4% | 92,500 |
2006/09/21 | 2,435 | 2,440 | 2,380 | 2,405 | -30 | -1.2% | 102,300 |
2006/09/20 | 2,455 | 2,455 | 2,430 | 2,435 | -20 | -0.8% | 45,500 |
2006/09/19 | 2,465 | 2,470 | 2,450 | 2,455 | +5 | +0.2% | 52,000 |
2006/09/15 | 2,455 | 2,460 | 2,450 | 2,450 | -10 | -0.4% | 55,500 |
2006/09/14 | 2,455 | 2,470 | 2,455 | 2,460 | +10 | +0.4% | 41,800 |
2006/09/13 | 2,470 | 2,470 | 2,450 | 2,450 | ±0 | ±0% | 50,800 |
2006/09/12 | 2,460 | 2,470 | 2,450 | 2,450 | ±0 | ±0% | 48,400 |
2006/09/11 | 2,485 | 2,495 | 2,450 | 2,450 | -30 | -1.2% | 89,300 |
2006/09/08 | 2,480 | 2,490 | 2,475 | 2,480 | -10 | -0.4% | 75,500 |
2006/09/07 | 2,505 | 2,510 | 2,490 | 2,490 | -15 | -0.6% | 38,600 |
2006/09/06 | 2,510 | 2,515 | 2,505 | 2,505 | -5 | -0.2% | 30,800 |
2006/09/05 | 2,520 | 2,520 | 2,505 | 2,510 | -5 | -0.2% | 35,800 |
2006/09/04 | 2,505 | 2,515 | 2,500 | 2,515 | +20 | +0.8% | 26,700 |
2006/09/01 | 2,495 | 2,500 | 2,490 | 2,495 | +5 | +0.2% | 29,800 |
2006/08/31 | 2,480 | 2,500 | 2,475 | 2,490 | +20 | +0.8% | 58,700 |
2006/08/30 | 2,495 | 2,500 | 2,470 | 2,470 | -25 | -1% | 59,000 |
2006/08/29 | 2,495 | 2,500 | 2,485 | 2,495 | +5 | +0.2% | 64,300 |
2006/08/28 | 2,505 | 2,505 | 2,485 | 2,490 | ±0 | ±0% | 51,500 |
2006/08/25 | 2,495 | 2,510 | 2,485 | 2,490 | -5 | -0.2% | 58,800 |
2006/08/24 | 2,500 | 2,500 | 2,485 | 2,495 | -5 | -0.2% | 48,600 |
2006/08/23 | 2,515 | 2,520 | 2,475 | 2,500 | -25 | -1% | 134,600 |
2006/08/22 | 2,540 | 2,550 | 2,520 | 2,525 | -15 | -0.6% | 49,600 |
2006/08/21 | 2,560 | 2,560 | 2,535 | 2,540 | ±0 | ±0% | 64,400 |
2006/08/18 | 2,550 | 2,550 | 2,530 | 2,540 | +15 | +0.6% | 72,700 |
2006/08/17 | 2,510 | 2,580 | 2,510 | 2,525 | +15 | +0.6% | 137,800 |
2006/08/16 | 2,510 | 2,525 | 2,505 | 2,510 | ±0 | ±0% | 66,800 |
2006/08/15 | 2,520 | 2,530 | 2,490 | 2,510 | -5 | -0.2% | 61,300 |
2006/08/14 | 2,525 | 2,525 | 2,505 | 2,515 | ±0 | ±0% | 29,800 |
2006/08/11 | 2,505 | 2,525 | 2,505 | 2,515 | -5 | -0.2% | 40,800 |
2006/08/10 | 2,500 | 2,530 | 2,495 | 2,520 | +20 | +0.8% | 98,500 |
2006/08/09 | 2,480 | 2,500 | 2,470 | 2,500 | +15 | +0.6% | 73,800 |
2006/08/08 | 2,480 | 2,490 | 2,470 | 2,485 | +20 | +0.8% | 94,900 |
2006/08/07 | 2,505 | 2,510 | 2,460 | 2,465 | -35 | -1.4% | 85,600 |
2006/08/04 | 2,505 | 2,525 | 2,495 | 2,500 | +5 | +0.2% | 103,300 |
2006/08/03 | 2,570 | 2,595 | 2,495 | 2,495 | -85 | -3.3% | 183,800 |
4401~
4450
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