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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,030 | 6,030 | 5,870 | 5,910 | -70 | -1.2% | 60,500 |
| 2025/08/20 | 6,000 | 6,050 | 5,970 | 5,980 | +30 | +0.5% | 74,900 |
| 2025/08/19 | 5,880 | 5,950 | 5,850 | 5,950 | +40 | +0.7% | 98,000 |
| 2025/08/18 | 5,950 | 6,030 | 5,910 | 5,910 | -20 | -0.3% | 74,700 |
| 2025/08/15 | 5,950 | 5,950 | 5,870 | 5,930 | -90 | -1.5% | 73,300 |
| 2025/08/14 | 6,030 | 6,110 | 5,970 | 6,020 | -40 | -0.7% | 117,900 |
| 2025/08/13 | 6,120 | 6,160 | 6,060 | 6,060 | -60 | -1% | 97,700 |
| 2025/08/12 | 6,180 | 6,200 | 6,010 | 6,120 | ±0 | ±0% | 201,900 |
| 2025/08/08 | 6,790 | 6,850 | 6,100 | 6,120 | -680 | -10% | 256,400 |
| 2025/08/07 | 6,730 | 6,830 | 6,680 | 6,800 | +90 | +1.3% | 52,200 |
| 2025/08/06 | 6,770 | 6,780 | 6,660 | 6,710 | -50 | -0.7% | 89,700 |
| 2025/08/05 | 6,720 | 6,800 | 6,700 | 6,760 | +30 | +0.4% | 45,400 |
| 2025/08/04 | 6,730 | 6,740 | 6,650 | 6,730 | -70 | -1% | 43,900 |
| 2025/08/01 | 6,710 | 6,800 | 6,660 | 6,800 | +90 | +1.3% | 59,100 |
| 2025/07/31 | 6,670 | 6,740 | 6,660 | 6,710 | +50 | +0.8% | 54,400 |
| 2025/07/30 | 6,630 | 6,690 | 6,590 | 6,660 | +20 | +0.3% | 37,900 |
| 2025/07/29 | 6,680 | 6,700 | 6,610 | 6,640 | -90 | -1.3% | 33,400 |
| 2025/07/28 | 6,770 | 6,810 | 6,720 | 6,730 | -40 | -0.6% | 30,700 |
| 2025/07/25 | 6,680 | 6,820 | 6,680 | 6,770 | +20 | +0.3% | 27,800 |
| 2025/07/24 | 6,660 | 6,760 | 6,640 | 6,750 | +70 | +1% | 48,300 |
| 2025/07/23 | 6,750 | 6,760 | 6,630 | 6,680 | -40 | -0.6% | 81,900 |
| 2025/07/22 | 6,800 | 6,820 | 6,710 | 6,720 | -80 | -1.2% | 29,800 |
| 2025/07/18 | 6,850 | 6,890 | 6,780 | 6,800 | -40 | -0.6% | 43,300 |
| 2025/07/17 | 6,730 | 6,860 | 6,730 | 6,840 | +110 | +1.6% | 50,200 |
| 2025/07/16 | 6,670 | 6,790 | 6,670 | 6,730 | +60 | +0.9% | 41,200 |
| 2025/07/15 | 6,690 | 6,740 | 6,610 | 6,670 | +10 | +0.2% | 23,500 |
| 2025/07/14 | 6,570 | 6,690 | 6,570 | 6,660 | +130 | +2% | 27,500 |
| 2025/07/11 | 6,580 | 6,700 | 6,510 | 6,530 | ±0 | ±0% | 38,500 |
| 2025/07/10 | 6,550 | 6,560 | 6,480 | 6,530 | -20 | -0.3% | 48,600 |
| 2025/07/09 | 6,560 | 6,640 | 6,550 | 6,550 | -10 | -0.2% | 29,400 |
| 2025/07/08 | 6,590 | 6,630 | 6,530 | 6,560 | -10 | -0.2% | 47,300 |
| 2025/07/07 | 6,490 | 6,570 | 6,480 | 6,570 | +70 | +1.1% | 34,800 |
| 2025/07/04 | 6,520 | 6,530 | 6,440 | 6,500 | +30 | +0.5% | 32,400 |
| 2025/07/03 | 6,560 | 6,590 | 6,450 | 6,470 | -40 | -0.6% | 39,800 |
| 2025/07/02 | 6,580 | 6,630 | 6,510 | 6,510 | -80 | -1.2% | 44,700 |
| 2025/07/01 | 6,580 | 6,590 | 6,510 | 6,590 | -30 | -0.5% | 52,800 |
| 2025/06/30 | 6,580 | 6,650 | 6,540 | 6,620 | +50 | +0.8% | 44,900 |
| 2025/06/27 | 6,620 | 6,620 | 6,500 | 6,570 | +40 | +0.6% | 46,500 |
| 2025/06/26 | 6,450 | 6,540 | 6,440 | 6,530 | +40 | +0.6% | 45,600 |
| 2025/06/25 | 6,450 | 6,510 | 6,370 | 6,490 | -20 | -0.3% | 82,500 |
| 2025/06/24 | 6,650 | 6,650 | 6,430 | 6,510 | -110 | -1.7% | 50,500 |
| 2025/06/23 | 6,590 | 6,630 | 6,530 | 6,620 | +30 | +0.5% | 31,800 |
| 2025/06/20 | 6,510 | 6,630 | 6,490 | 6,590 | +10 | +0.2% | 57,100 |
| 2025/06/19 | 6,530 | 6,590 | 6,500 | 6,580 | +40 | +0.6% | 27,200 |
| 2025/06/18 | 6,460 | 6,570 | 6,460 | 6,540 | +50 | +0.8% | 35,400 |
| 2025/06/17 | 6,490 | 6,530 | 6,350 | 6,490 | -10 | -0.2% | 58,100 |
| 2025/06/16 | 6,540 | 6,550 | 6,500 | 6,500 | +10 | +0.2% | 38,300 |
| 2025/06/13 | 6,500 | 6,510 | 6,440 | 6,490 | -10 | -0.2% | 30,700 |
| 2025/06/12 | 6,450 | 6,520 | 6,430 | 6,500 | +30 | +0.5% | 46,800 |
| 2025/06/11 | 6,550 | 6,550 | 6,440 | 6,470 | -70 | -1.1% | 52,800 |
1～
50
件表示中 / 7021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 | 591,000円 | +2.6% | +7.5% | 2.20% | 21.64倍 | 1.48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 |
| 森永菓 | 268,800円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 293,800円 | +3.9% | +1.7% | 3.40% | 6.13倍 | 0.75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 |
| ニップン | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53倍 | 0.79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 |
| 日清オイリオ | 518,000円 | +3.6% | +7.8% | 3.47% | 5.97倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
