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 |
|---|---|---|---|---|---|---|---|
| 1997/03/27 | 2,076.4 | 2,076.4 | 2,049 | 2,049 | ±0 | ±0% | 45,753 |
| 1997/03/26 | 2,027.2 | 2,049 | 2,021.7 | 2,049 | ±0 | ±0% | 38,433 |
| 1997/03/25 | 2,065.4 | 2,081.8 | 2,049 | 2,049 | ±0 | ±0% | 36,603 |
| 1997/03/24 | 2,070.9 | 2,070.9 | 2,049 | 2,049 | -27.4 | -1.3% | 7,321 |
| 1997/03/21 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | -27.3 | -1.3% | 3,660 |
| 1997/03/19 | 2,076.4 | 2,103.7 | 2,076.4 | 2,103.7 | +27.3 | +1.3% | 23,792 |
| 1997/03/18 | 2,049 | 2,098.2 | 2,049 | 2,076.4 | +27.4 | +1.3% | 84,186 |
| 1997/03/17 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 5,490 |
| 1997/03/14 | 2,049 | 2,054.5 | 2,049 | 2,049 | -27.4 | -1.3% | 71,375 |
| 1997/03/13 | 2,054.5 | 2,076.4 | 2,049 | 2,076.4 | +27.4 | +1.3% | 65,885 |
| 1997/03/12 | 2,054.5 | 2,076.4 | 2,049 | 2,049 | ±0 | ±0% | 117,128 |
| 1997/03/11 | 2,043.6 | 2,054.5 | 2,043.6 | 2,049 | +27.3 | +1.4% | 32,942 |
| 1997/03/10 | 2,021.7 | 2,027.2 | 2,021.7 | 2,021.7 | ±0 | ±0% | 20,131 |
| 1997/03/07 | 1,999.9 | 2,021.7 | 1,994.4 | 2,021.7 | +27.3 | +1.4% | 43,923 |
| 1997/03/06 | 1,972.5 | 1,999.9 | 1,972.5 | 1,994.4 | -5.5 | -0.3% | 60,394 |
| 1997/03/05 | 1,994.4 | 1,999.9 | 1,994.4 | 1,999.9 | -21.8 | -1.1% | 5,490 |
| 1997/03/04 | 2,016.3 | 2,021.7 | 2,016.3 | 2,021.7 | ±0 | ±0% | 5,490 |
| 1997/03/03 | 2,016.3 | 2,021.7 | 2,010.8 | 2,021.7 | ±0 | ±0% | 18,301 |
| 1997/02/28 | 2,021.7 | 2,021.7 | 2,010.8 | 2,021.7 | +10.9 | +0.5% | 14,641 |
| 1997/02/27 | 2,010.8 | 2,010.8 | 2,010.8 | 2,010.8 | -10.9 | -0.5% | 5,490 |
| 1997/02/26 | 2,016.3 | 2,021.7 | 1,983.5 | 2,021.7 | +21.8 | +1.1% | 20,131 |
| 1997/02/25 | 1,961.6 | 1,999.9 | 1,961.6 | 1,999.9 | +21.9 | +1.1% | 27,452 |
| 1997/02/24 | 1,961.6 | 1,978 | 1,961.6 | 1,978 | +32.8 | +1.7% | 16,471 |
| 1997/02/21 | 1,928.8 | 1,945.2 | 1,928.8 | 1,945.2 | +32.8 | +1.7% | 16,471 |
| 1997/02/20 | 1,857.8 | 1,912.4 | 1,857.8 | 1,912.4 | +5.4 | +0.3% | 3,660 |
| 1997/02/19 | 1,907 | 1,907 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/18 | 1,912.4 | 1,912.4 | 1,907 | 1,912.4 | +5.4 | +0.3% | 25,622 |
| 1997/02/17 | 1,912.4 | 1,912.4 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/14 | 1,912.4 | 1,923.4 | 1,907 | 1,912.4 | -16.4 | -0.9% | 142,750 |
| 1997/02/13 | 1,928.8 | 1,939.8 | 1,928.8 | 1,928.8 | +5.4 | +0.3% | 27,452 |
| 1997/02/12 | 1,923.4 | 1,928.8 | 1,923.4 | 1,923.4 | +5.5 | +0.3% | 47,583 |
| 1997/02/10 | 1,917.9 | 1,917.9 | 1,912.4 | 1,917.9 | ±0 | ±0% | 27,452 |
| 1997/02/07 | 1,917.9 | 1,923.4 | 1,912.4 | 1,917.9 | ±0 | ±0% | 78,695 |
| 1997/02/06 | 1,928.8 | 1,928.8 | 1,917.9 | 1,917.9 | -16.4 | -0.8% | 7,321 |
| 1997/02/05 | 1,934.3 | 1,934.3 | 1,934.3 | 1,934.3 | -16.4 | -0.8% | 1,830 |
| 1997/02/04 | 1,956.2 | 1,956.2 | 1,950.7 | 1,950.7 | +21.9 | +1.1% | 14,641 |
| 1997/02/03 | 1,956.2 | 1,956.2 | 1,928.8 | 1,928.8 | -65.6 | -3.3% | 3,660 |
| 1997/01/31 | 1,994.4 | 1,994.4 | 1,988.9 | 1,994.4 | ±0 | ±0% | 23,792 |
| 1997/01/30 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | +32.8 | +1.7% | 12,811 |
| 1997/01/29 | 1,945.2 | 1,961.6 | 1,945.2 | 1,961.6 | +16.4 | +0.8% | 36,603 |
| 1997/01/28 | 1,939.8 | 1,945.2 | 1,939.8 | 1,945.2 | +5.4 | +0.3% | 16,471 |
| 1997/01/27 | 1,917.9 | 1,939.8 | 1,917.9 | 1,939.8 | +21.9 | +1.1% | 25,622 |
| 1997/01/24 | 1,917.9 | 1,917.9 | 1,917.9 | 1,917.9 | -54.6 | -2.8% | 1,830 |
| 1997/01/23 | 1,972.5 | 1,994.4 | 1,972.5 | 1,972.5 | -21.9 | -1.1% | 34,772 |
| 1997/01/22 | 1,972.5 | 2,021.7 | 1,972.5 | 1,994.4 | -5.5 | -0.3% | 20,131 |
| 1997/01/21 | 2,021.7 | 2,021.7 | 1,999.9 | 1,999.9 | -21.8 | -1.1% | 20,131 |
| 1997/01/20 | 2,021.7 | 2,021.7 | 2,021.7 | 2,021.7 | +49.2 | +2.5% | 3,660 |
| 1997/01/17 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | -5.5 | -0.3% | 18,301 |
| 1997/01/16 | 1,978 | 1,978 | 1,978 | 1,978 | +5.5 | +0.3% | 7,321 |
| 1997/01/14 | 1,978 | 1,978 | 1,972.5 | 1,972.5 | ±0 | ±0% | 32,942 |
6651～
6700
件表示中 / 6706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 | 540,000円 | +6.7% | +7.9% | 1.89% | 24.92倍 | 1.49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 |
| ニップン | 241,600円 | +9.4% | +45.1% | 2.32% | 7.69倍 | 0.92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 |
| 雪印メグ | 259,700円 | +5.4% | +34.7% | 3.08% | 9.18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 | 507,000円 | -8.4% | +20.1% | 2.96% | 12.17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 |
| プリマハム | 239,000円 | +4.8% | +31.9% | 3.35% | 12.01倍 | 1.01倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
