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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 5,315 | 5,392 | 5,315 | 5,378 | +75 | +1.4% | 56,900 |
| 2023/06/27 | 5,285 | 5,320 | 5,190 | 5,303 | +18 | +0.3% | 72,400 |
| 2023/06/26 | 5,231 | 5,289 | 5,167 | 5,285 | +32 | +0.6% | 43,900 |
| 2023/06/23 | 5,298 | 5,312 | 5,220 | 5,253 | -30 | -0.6% | 41,600 |
| 2023/06/22 | 5,400 | 5,400 | 5,261 | 5,283 | -66 | -1.2% | 65,700 |
| 2023/06/21 | 5,330 | 5,409 | 5,305 | 5,349 | +12 | +0.2% | 66,300 |
| 2023/06/20 | 5,262 | 5,378 | 5,228 | 5,337 | -6 | -0.1% | 98,700 |
| 2023/06/19 | 5,242 | 5,351 | 5,211 | 5,343 | +101 | +1.9% | 92,400 |
| 2023/06/16 | 5,210 | 5,282 | 5,175 | 5,242 | +3 | +0.1% | 94,900 |
| 2023/06/15 | 5,221 | 5,290 | 5,200 | 5,239 | +18 | +0.3% | 42,700 |
| 2023/06/14 | 5,141 | 5,230 | 5,111 | 5,221 | +76 | +1.5% | 58,200 |
| 2023/06/13 | 5,184 | 5,208 | 5,068 | 5,145 | -23 | -0.4% | 73,200 |
| 2023/06/12 | 5,083 | 5,179 | 5,079 | 5,168 | +112 | +2.2% | 59,400 |
| 2023/06/09 | 5,148 | 5,200 | 5,001 | 5,056 | -88 | -1.7% | 94,000 |
| 2023/06/08 | 5,090 | 5,188 | 5,090 | 5,144 | +81 | +1.6% | 108,000 |
| 2023/06/07 | 5,070 | 5,084 | 5,009 | 5,063 | +28 | +0.6% | 73,700 |
| 2023/06/06 | 4,950 | 5,042 | 4,902 | 5,035 | +43 | +0.9% | 60,700 |
| 2023/06/05 | 5,080 | 5,080 | 4,990 | 4,992 | -38 | -0.8% | 47,700 |
| 2023/06/02 | 5,000 | 5,040 | 4,975 | 5,030 | -10 | -0.2% | 57,700 |
| 2023/06/01 | 4,930 | 5,050 | 4,925 | 5,040 | +60 | +1.2% | 56,500 |
| 2023/05/31 | 4,970 | 5,010 | 4,940 | 4,980 | -40 | -0.8% | 61,700 |
| 2023/05/30 | 5,140 | 5,140 | 5,010 | 5,020 | -110 | -2.1% | 37,600 |
| 2023/05/29 | 5,200 | 5,200 | 5,110 | 5,130 | +30 | +0.6% | 35,100 |
| 2023/05/26 | 5,160 | 5,160 | 5,080 | 5,100 | -110 | -2.1% | 54,200 |
| 2023/05/25 | 5,310 | 5,330 | 5,210 | 5,210 | -180 | -3.3% | 55,000 |
| 2023/05/24 | 5,500 | 5,500 | 5,390 | 5,390 | -110 | -2% | 34,500 |
| 2023/05/23 | 5,560 | 5,570 | 5,460 | 5,500 | -40 | -0.7% | 63,900 |
| 2023/05/22 | 5,390 | 5,550 | 5,390 | 5,540 | +210 | +3.9% | 78,100 |
| 2023/05/19 | 5,180 | 5,340 | 5,150 | 5,330 | +110 | +2.1% | 75,200 |
| 2023/05/18 | 5,260 | 5,280 | 5,210 | 5,220 | +20 | +0.4% | 79,500 |
| 2023/05/17 | 5,050 | 5,210 | 5,030 | 5,200 | +150 | +3% | 71,100 |
| 2023/05/16 | 4,985 | 5,050 | 4,960 | 5,050 | +65 | +1.3% | 85,700 |
| 2023/05/15 | 5,230 | 5,230 | 4,970 | 4,985 | -305 | -5.8% | 142,200 |
| 2023/05/12 | 5,300 | 5,390 | 5,180 | 5,290 | -90 | -1.7% | 135,500 |
| 2023/05/11 | 5,440 | 5,470 | 5,370 | 5,380 | -80 | -1.5% | 52,600 |
| 2023/05/10 | 5,520 | 5,550 | 5,450 | 5,460 | -50 | -0.9% | 45,600 |
| 2023/05/09 | 5,500 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 34,800 |
| 2023/05/08 | 5,440 | 5,510 | 5,440 | 5,480 | +10 | +0.2% | 51,800 |
| 2023/05/02 | 5,560 | 5,600 | 5,410 | 5,470 | -140 | -2.5% | 66,400 |
| 2023/05/01 | 5,520 | 5,640 | 5,520 | 5,610 | +110 | +2% | 79,800 |
| 2023/04/28 | 5,410 | 5,500 | 5,410 | 5,500 | +110 | +2% | 77,500 |
| 2023/04/27 | 5,390 | 5,420 | 5,350 | 5,390 | -10 | -0.2% | 71,300 |
| 2023/04/26 | 5,380 | 5,450 | 5,350 | 5,400 | +20 | +0.4% | 49,000 |
| 2023/04/25 | 5,340 | 5,380 | 5,310 | 5,380 | +30 | +0.6% | 33,400 |
| 2023/04/24 | 5,270 | 5,370 | 5,270 | 5,350 | +90 | +1.7% | 44,200 |
| 2023/04/21 | 5,220 | 5,300 | 5,210 | 5,260 | +60 | +1.2% | 27,300 |
| 2023/04/20 | 5,220 | 5,250 | 5,170 | 5,200 | -30 | -0.6% | 39,800 |
| 2023/04/19 | 5,230 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 35,700 |
| 2023/04/18 | 5,200 | 5,280 | 5,180 | 5,270 | +100 | +1.9% | 46,600 |
| 2023/04/17 | 5,160 | 5,190 | 5,130 | 5,170 | +10 | +0.2% | 47,400 |
451～
500
件表示中 / 6945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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50倍 | 1.57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 |
| 宝ＨＤ | 115,500円 | +6.7% | -4.4% | 2.68% | 14.18倍 | 0.93倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 254,300円 | +6.4% | +3.1% | 2.36% | 13.07倍 | 1.61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 | 260,200円 | +4.1% | +2.1% | 3.84% | 12.91倍 | 0.73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 | 223,700円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.73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
