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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 3,260 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 47,100 |
| 2006/03/07 | 3,260 | 3,260 | 3,220 | 3,250 | -10 | -0.3% | 51,100 |
| 2006/03/06 | 3,260 | 3,260 | 3,210 | 3,260 | ±0 | ±0% | 57,000 |
| 2006/03/03 | 3,280 | 3,290 | 3,240 | 3,260 | -20 | -0.6% | 31,400 |
| 2006/03/02 | 3,270 | 3,320 | 3,270 | 3,280 | +10 | +0.3% | 38,900 |
| 2006/03/01 | 3,290 | 3,310 | 3,250 | 3,270 | +10 | +0.3% | 75,400 |
| 2006/02/28 | 3,220 | 3,290 | 3,190 | 3,260 | +90 | +2.8% | 82,000 |
| 2006/02/27 | 3,220 | 3,260 | 3,170 | 3,170 | -60 | -1.9% | 139,800 |
| 2006/02/24 | 3,260 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 54,600 |
| 2006/02/23 | 3,190 | 3,270 | 3,180 | 3,250 | +110 | +3.5% | 64,300 |
| 2006/02/22 | 3,180 | 3,210 | 3,140 | 3,140 | -60 | -1.9% | 96,200 |
| 2006/02/21 | 3,100 | 3,200 | 3,100 | 3,200 | +50 | +1.6% | 119,100 |
| 2006/02/20 | 3,250 | 3,260 | 3,140 | 3,150 | -130 | -4% | 148,700 |
| 2006/02/17 | 3,360 | 3,380 | 3,220 | 3,280 | -110 | -3.2% | 123,700 |
| 2006/02/16 | 3,390 | 3,410 | 3,370 | 3,390 | +20 | +0.6% | 109,900 |
| 2006/02/15 | 3,300 | 3,400 | 3,300 | 3,370 | +120 | +3.7% | 110,000 |
| 2006/02/14 | 3,230 | 3,280 | 3,210 | 3,250 | -30 | -0.9% | 88,800 |
| 2006/02/13 | 3,250 | 3,310 | 3,240 | 3,280 | -20 | -0.6% | 88,500 |
| 2006/02/10 | 3,350 | 3,350 | 3,250 | 3,300 | -30 | -0.9% | 126,700 |
| 2006/02/09 | 3,380 | 3,380 | 3,310 | 3,330 | ±0 | ±0% | 96,700 |
| 2006/02/08 | 3,330 | 3,380 | 3,320 | 3,330 | -50 | -1.5% | 107,700 |
| 2006/02/07 | 3,420 | 3,420 | 3,320 | 3,380 | -30 | -0.9% | 128,400 |
| 2006/02/06 | 3,440 | 3,440 | 3,370 | 3,410 | -30 | -0.9% | 123,400 |
| 2006/02/03 | 3,390 | 3,440 | 3,380 | 3,440 | +60 | +1.8% | 84,500 |
| 2006/02/02 | 3,420 | 3,420 | 3,360 | 3,380 | -40 | -1.2% | 150,500 |
| 2006/02/01 | 3,350 | 3,450 | 3,350 | 3,420 | +80 | +2.4% | 203,100 |
| 2006/01/31 | 3,350 | 3,360 | 3,320 | 3,340 | +10 | +0.3% | 108,200 |
| 2006/01/30 | 3,340 | 3,360 | 3,310 | 3,330 | +30 | +0.9% | 126,200 |
| 2006/01/27 | 3,340 | 3,380 | 3,270 | 3,300 | -30 | -0.9% | 252,800 |
| 2006/01/26 | 3,280 | 3,330 | 3,270 | 3,330 | +60 | +1.8% | 91,600 |
| 2006/01/25 | 3,280 | 3,290 | 3,250 | 3,270 | -10 | -0.3% | 123,100 |
| 2006/01/24 | 3,290 | 3,300 | 3,250 | 3,280 | -10 | -0.3% | 102,200 |
| 2006/01/23 | 3,260 | 3,330 | 3,230 | 3,290 | -20 | -0.6% | 92,100 |
| 2006/01/20 | 3,300 | 3,340 | 3,290 | 3,310 | +40 | +1.2% | 132,500 |
| 2006/01/19 | 3,170 | 3,300 | 3,170 | 3,270 | +30 | +0.9% | 135,900 |
| 2006/01/18 | 3,340 | 3,340 | 3,150 | 3,240 | -100 | -3% | 206,100 |
| 2006/01/17 | 3,310 | 3,380 | 3,310 | 3,340 | -20 | -0.6% | 148,700 |
| 2006/01/16 | 3,230 | 3,360 | 3,200 | 3,360 | +140 | +4.3% | 226,600 |
| 2006/01/13 | 3,210 | 3,220 | 3,180 | 3,220 | -10 | -0.3% | 313,800 |
| 2006/01/12 | 3,020 | 3,240 | 3,010 | 3,230 | +220 | +7.3% | 355,900 |
| 2006/01/11 | 3,010 | 3,010 | 2,980 | 3,010 | -10 | -0.3% | 134,500 |
| 2006/01/10 | 2,935 | 3,070 | 2,935 | 3,020 | +95 | +3.2% | 268,000 |
| 2006/01/06 | 2,920 | 2,960 | 2,915 | 2,925 | -10 | -0.3% | 136,300 |
| 2006/01/05 | 2,920 | 2,935 | 2,905 | 2,935 | +15 | +0.5% | 99,900 |
| 2006/01/04 | 2,890 | 2,925 | 2,890 | 2,920 | +15 | +0.5% | 36,300 |
| 2005/12/30 | 2,945 | 2,945 | 2,905 | 2,905 | -50 | -1.7% | 33,500 |
| 2005/12/29 | 2,970 | 2,985 | 2,940 | 2,955 | -15 | -0.5% | 110,100 |
| 2005/12/28 | 2,980 | 3,000 | 2,925 | 2,970 | -10 | -0.3% | 156,200 |
| 2005/12/27 | 2,980 | 2,995 | 2,945 | 2,980 | ±0 | ±0% | 149,500 |
| 2005/12/26 | 2,880 | 3,040 | 2,875 | 2,980 | +115 | +4% | 232,000 |
4551～
4600
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
