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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,570 | 4,570 | 4,445 | 4,455 | -110 | -2.4% | 73,700 |
| 2023/12/07 | 4,585 | 4,630 | 4,550 | 4,565 | -55 | -1.2% | 34,200 |
| 2023/12/06 | 4,530 | 4,640 | 4,530 | 4,620 | +90 | +2% | 45,000 |
| 2023/12/05 | 4,510 | 4,570 | 4,510 | 4,530 | +15 | +0.3% | 41,800 |
| 2023/12/04 | 4,600 | 4,600 | 4,505 | 4,515 | -105 | -2.3% | 57,200 |
| 2023/12/01 | 4,645 | 4,670 | 4,590 | 4,620 | +5 | +0.1% | 39,400 |
| 2023/11/30 | 4,600 | 4,625 | 4,510 | 4,615 | -5 | -0.1% | 65,700 |
| 2023/11/29 | 4,690 | 4,725 | 4,615 | 4,620 | -70 | -1.5% | 59,900 |
| 2023/11/28 | 4,720 | 4,785 | 4,690 | 4,690 | -35 | -0.7% | 81,900 |
| 2023/11/27 | 4,810 | 4,810 | 4,695 | 4,725 | -30 | -0.6% | 64,500 |
| 2023/11/24 | 4,730 | 4,800 | 4,730 | 4,755 | +35 | +0.7% | 32,400 |
| 2023/11/22 | 4,745 | 4,760 | 4,710 | 4,720 | -20 | -0.4% | 27,100 |
| 2023/11/21 | 4,725 | 4,745 | 4,690 | 4,740 | +5 | +0.1% | 67,800 |
| 2023/11/20 | 4,705 | 4,770 | 4,700 | 4,735 | +35 | +0.7% | 48,500 |
| 2023/11/17 | 4,650 | 4,710 | 4,605 | 4,700 | +110 | +2.4% | 64,800 |
| 2023/11/16 | 4,600 | 4,630 | 4,545 | 4,590 | +10 | +0.2% | 49,600 |
| 2023/11/15 | 4,585 | 4,620 | 4,560 | 4,580 | +40 | +0.9% | 51,000 |
| 2023/11/14 | 4,660 | 4,660 | 4,540 | 4,540 | -50 | -1.1% | 66,000 |
| 2023/11/13 | 4,805 | 4,805 | 4,570 | 4,590 | -215 | -4.5% | 86,500 |
| 2023/11/10 | 4,925 | 4,945 | 4,720 | 4,805 | -175 | -3.5% | 147,700 |
| 2023/11/09 | 4,955 | 5,030 | 4,915 | 4,980 | +50 | +1% | 70,800 |
| 2023/11/08 | 4,885 | 4,975 | 4,885 | 4,930 | +25 | +0.5% | 87,000 |
| 2023/11/07 | 4,905 | 4,940 | 4,870 | 4,905 | ±0 | ±0% | 72,000 |
| 2023/11/06 | 4,940 | 4,980 | 4,880 | 4,905 | +35 | +0.7% | 92,600 |
| 2023/11/02 | 4,830 | 4,895 | 4,795 | 4,870 | +5 | +0.1% | 78,700 |
| 2023/11/01 | 4,900 | 4,900 | 4,775 | 4,865 | +105 | +2.2% | 96,400 |
| 2023/10/31 | 4,650 | 4,800 | 4,630 | 4,760 | +159 | +3.5% | 129,200 |
| 2023/10/30 | 4,736 | 4,743 | 4,578 | 4,601 | -203 | -4.2% | 357,900 |
| 2023/10/27 | 4,687 | 4,804 | 4,664 | 4,804 | +110 | +2.3% | 123,300 |
| 2023/10/26 | 4,715 | 4,739 | 4,676 | 4,694 | +31 | +0.7% | 87,800 |
| 2023/10/25 | 4,672 | 4,722 | 4,652 | 4,663 | +41 | +0.9% | 86,100 |
| 2023/10/24 | 4,640 | 4,654 | 4,524 | 4,622 | -18 | -0.4% | 70,900 |
| 2023/10/23 | 4,624 | 4,675 | 4,621 | 4,640 | +16 | +0.3% | 44,100 |
| 2023/10/20 | 4,627 | 4,662 | 4,623 | 4,624 | -31 | -0.7% | 45,300 |
| 2023/10/19 | 4,664 | 4,725 | 4,632 | 4,655 | -14 | -0.3% | 89,800 |
| 2023/10/18 | 4,628 | 4,680 | 4,607 | 4,669 | +47 | +1% | 50,200 |
| 2023/10/17 | 4,701 | 4,732 | 4,611 | 4,622 | -50 | -1.1% | 70,500 |
| 2023/10/16 | 4,647 | 4,719 | 4,644 | 4,672 | +25 | +0.5% | 59,100 |
| 2023/10/13 | 4,693 | 4,751 | 4,646 | 4,647 | -46 | -1% | 92,200 |
| 2023/10/12 | 4,738 | 4,738 | 4,654 | 4,693 | -7 | -0.1% | 127,100 |
| 2023/10/11 | 4,729 | 4,776 | 4,698 | 4,700 | -99 | -2.1% | 71,400 |
| 2023/10/10 | 4,808 | 4,815 | 4,767 | 4,799 | +44 | +0.9% | 62,700 |
| 2023/10/06 | 4,800 | 4,856 | 4,755 | 4,755 | -45 | -0.9% | 47,200 |
| 2023/10/05 | 4,720 | 4,824 | 4,701 | 4,800 | +77 | +1.6% | 69,900 |
| 2023/10/04 | 4,842 | 4,842 | 4,703 | 4,723 | -142 | -2.9% | 93,600 |
| 2023/10/03 | 4,901 | 4,917 | 4,842 | 4,865 | -37 | -0.8% | 71,600 |
| 2023/10/02 | 5,036 | 5,050 | 4,898 | 4,902 | -172 | -3.4% | 99,500 |
| 2023/09/29 | 5,049 | 5,099 | 5,020 | 5,074 | +43 | +0.9% | 107,300 |
| 2023/09/28 | 5,053 | 5,057 | 5,001 | 5,031 | -47 | -0.9% | 71,100 |
| 2023/09/27 | 5,043 | 5,083 | 5,003 | 5,078 | +35 | +0.7% | 101,400 |
101～
150
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
