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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 2,655 | 2,675 | 2,640 | 2,655 | +5 | +0.2% | 221,400 |
| 2006/05/22 | 2,740 | 2,750 | 2,645 | 2,650 | -65 | -2.4% | 391,900 |
| 2006/05/19 | 2,705 | 2,735 | 2,665 | 2,715 | +15 | +0.6% | 278,600 |
| 2006/05/18 | 2,750 | 2,770 | 2,660 | 2,700 | -90 | -3.2% | 295,800 |
| 2006/05/17 | 3,010 | 3,030 | 2,720 | 2,790 | -230 | -7.6% | 298,200 |
| 2006/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | ±0 | ±0% | 79,600 |
| 2006/05/15 | 3,000 | 3,050 | 2,985 | 3,020 | -90 | -2.9% | 129,400 |
| 2006/05/12 | 3,100 | 3,140 | 3,080 | 3,110 | -40 | -1.3% | 88,700 |
| 2006/05/11 | 3,100 | 3,180 | 3,030 | 3,150 | -50 | -1.6% | 241,400 |
| 2006/05/10 | 3,200 | 3,220 | 3,180 | 3,200 | -30 | -0.9% | 78,400 |
| 2006/05/09 | 3,310 | 3,310 | 3,190 | 3,230 | -110 | -3.3% | 210,900 |
| 2006/05/08 | 3,380 | 3,390 | 3,340 | 3,340 | +10 | +0.3% | 45,200 |
| 2006/05/02 | 3,290 | 3,360 | 3,280 | 3,330 | +10 | +0.3% | 24,400 |
| 2006/05/01 | 3,300 | 3,350 | 3,260 | 3,320 | +30 | +0.9% | 29,000 |
| 2006/04/28 | 3,300 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 43,100 |
| 2006/04/27 | 3,400 | 3,400 | 3,300 | 3,310 | -40 | -1.2% | 26,400 |
| 2006/04/26 | 3,350 | 3,370 | 3,320 | 3,350 | -30 | -0.9% | 24,700 |
| 2006/04/25 | 3,300 | 3,390 | 3,270 | 3,380 | +90 | +2.7% | 89,800 |
| 2006/04/24 | 3,360 | 3,380 | 3,290 | 3,290 | -120 | -3.5% | 37,800 |
| 2006/04/21 | 3,350 | 3,440 | 3,350 | 3,410 | +20 | +0.6% | 43,300 |
| 2006/04/20 | 3,370 | 3,420 | 3,370 | 3,390 | -30 | -0.9% | 16,200 |
| 2006/04/19 | 3,360 | 3,450 | 3,330 | 3,420 | +30 | +0.9% | 72,800 |
| 2006/04/18 | 3,350 | 3,390 | 3,320 | 3,390 | +10 | +0.3% | 66,700 |
| 2006/04/17 | 3,430 | 3,430 | 3,370 | 3,380 | -50 | -1.5% | 53,100 |
| 2006/04/14 | 3,450 | 3,450 | 3,410 | 3,430 | +30 | +0.9% | 47,500 |
| 2006/04/13 | 3,410 | 3,430 | 3,350 | 3,400 | ±0 | ±0% | 72,100 |
| 2006/04/12 | 3,420 | 3,440 | 3,380 | 3,400 | -20 | -0.6% | 109,100 |
| 2006/04/11 | 3,410 | 3,450 | 3,400 | 3,420 | ±0 | ±0% | 102,900 |
| 2006/04/10 | 3,410 | 3,420 | 3,390 | 3,420 | ±0 | ±0% | 52,900 |
| 2006/04/07 | 3,460 | 3,460 | 3,390 | 3,420 | -60 | -1.7% | 223,300 |
| 2006/04/06 | 3,460 | 3,480 | 3,420 | 3,480 | +30 | +0.9% | 146,900 |
| 2006/04/05 | 3,460 | 3,490 | 3,430 | 3,450 | -50 | -1.4% | 118,600 |
| 2006/04/04 | 3,500 | 3,520 | 3,500 | 3,500 | +20 | +0.6% | 83,000 |
| 2006/04/03 | 3,510 | 3,510 | 3,460 | 3,480 | -30 | -0.9% | 129,100 |
| 2006/03/31 | 3,500 | 3,530 | 3,490 | 3,510 | -20 | -0.6% | 85,400 |
| 2006/03/30 | 3,500 | 3,550 | 3,480 | 3,530 | +30 | +0.9% | 68,900 |
| 2006/03/29 | 3,450 | 3,500 | 3,430 | 3,500 | +50 | +1.4% | 81,500 |
| 2006/03/28 | 3,410 | 3,450 | 3,390 | 3,450 | +10 | +0.3% | 59,500 |
| 2006/03/27 | 3,390 | 3,440 | 3,380 | 3,440 | +70 | +2.1% | 79,400 |
| 2006/03/24 | 3,370 | 3,390 | 3,330 | 3,370 | ±0 | ±0% | 66,000 |
| 2006/03/23 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 51,700 |
| 2006/03/22 | 3,390 | 3,390 | 3,360 | 3,380 | ±0 | ±0% | 34,900 |
| 2006/03/20 | 3,340 | 3,380 | 3,340 | 3,380 | +40 | +1.2% | 43,100 |
| 2006/03/17 | 3,310 | 3,340 | 3,290 | 3,340 | +10 | +0.3% | 33,000 |
| 2006/03/16 | 3,370 | 3,380 | 3,310 | 3,330 | -30 | -0.9% | 38,700 |
| 2006/03/15 | 3,360 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 41,200 |
| 2006/03/14 | 3,370 | 3,370 | 3,340 | 3,350 | ±0 | ±0% | 26,500 |
| 2006/03/13 | 3,330 | 3,350 | 3,310 | 3,350 | +30 | +0.9% | 60,100 |
| 2006/03/10 | 3,350 | 3,380 | 3,310 | 3,320 | ±0 | ±0% | 93,100 |
| 2006/03/09 | 3,290 | 3,320 | 3,270 | 3,320 | +60 | +1.8% | 51,200 |
4501～
4550
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
