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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 2,909.1 | 2,927.3 | 2,890.9 | 2,927.3 | +27.3 | +0.9% | 40,150 |
| 2004/02/05 | 2,909.1 | 2,909.1 | 2,872.7 | 2,900 | -9.1 | -0.3% | 55,220 |
| 2004/02/04 | 2,900 | 2,927.3 | 2,900 | 2,909.1 | -18.2 | -0.6% | 22,000 |
| 2004/02/03 | 2,918.2 | 2,927.3 | 2,900 | 2,927.3 | +18.2 | +0.6% | 79,530 |
| 2004/02/02 | 2,909.1 | 2,927.3 | 2,900 | 2,909.1 | ±0 | ±0% | 46,200 |
| 2004/01/30 | 2,954.5 | 2,954.5 | 2,881.8 | 2,909.1 | ±0 | ±0% | 84,920 |
| 2004/01/29 | 2,863.6 | 2,918.2 | 2,845.5 | 2,909.1 | +45.5 | +1.6% | 140,140 |
| 2004/01/28 | 2,909.1 | 2,909.1 | 2,836.4 | 2,863.6 | -45.5 | -1.6% | 96,030 |
| 2004/01/27 | 2,954.5 | 2,954.5 | 2,900 | 2,909.1 | -36.4 | -1.2% | 100,980 |
| 2004/01/26 | 2,990.9 | 2,990.9 | 2,927.3 | 2,945.5 | -18.1 | -0.6% | 97,130 |
| 2004/01/23 | 3,027.3 | 3,027.3 | 2,945.5 | 2,963.6 | -27.3 | -0.9% | 104,830 |
| 2004/01/22 | 3,027.3 | 3,027.3 | 2,981.8 | 2,990.9 | +9.1 | +0.3% | 67,320 |
| 2004/01/21 | 3,009.1 | 3,009.1 | 2,972.7 | 2,981.8 | -36.4 | -1.2% | 86,350 |
| 2004/01/20 | 3,009.1 | 3,063.6 | 3,000 | 3,018.2 | +45.5 | +1.5% | 48,070 |
| 2004/01/19 | 3,000 | 3,000 | 2,963.6 | 2,972.7 | +9.1 | +0.3% | 14,410 |
| 2004/01/16 | 2,936.4 | 2,981.8 | 2,936.4 | 2,963.6 | +36.3 | +1.2% | 42,900 |
| 2004/01/15 | 2,972.7 | 2,972.7 | 2,927.3 | 2,927.3 | -27.2 | -0.9% | 74,910 |
| 2004/01/14 | 2,936.4 | 3,009.1 | 2,927.3 | 2,954.5 | -9.1 | -0.3% | 207,900 |
| 2004/01/13 | 3,009.1 | 3,018.2 | 2,936.4 | 2,963.6 | -45.5 | -1.5% | 130,570 |
| 2004/01/09 | 3,136.4 | 3,136.4 | 3,000 | 3,009.1 | -118.2 | -3.8% | 56,100 |
| 2004/01/08 | 3,100 | 3,145.5 | 3,100 | 3,127.3 | -18.2 | -0.6% | 16,940 |
| 2004/01/07 | 3,145.5 | 3,145.5 | 3,090.9 | 3,145.5 | +45.5 | +1.5% | 35,750 |
| 2004/01/06 | 3,154.5 | 3,154.5 | 3,100 | 3,100 | -36.4 | -1.2% | 13,090 |
| 2004/01/05 | 3,118.2 | 3,154.5 | 3,100 | 3,136.4 | +36.4 | +1.2% | 12,650 |
| 2003/12/30 | 3,072.7 | 3,109.1 | 3,072.7 | 3,100 | +27.3 | +0.9% | 4,620 |
| 2003/12/29 | 3,100 | 3,109.1 | 3,054.5 | 3,072.7 | -27.3 | -0.9% | 19,030 |
| 2003/12/26 | 3,063.6 | 3,100 | 3,036.4 | 3,100 | +27.3 | +0.9% | 14,080 |
| 2003/12/25 | 3,045.5 | 3,072.7 | 3,045.5 | 3,072.7 | -45.5 | -1.5% | 15,840 |
| 2003/12/24 | 3,127.3 | 3,145.5 | 3,109.1 | 3,118.2 | -9.1 | -0.3% | 40,040 |
| 2003/12/22 | 3,100 | 3,127.3 | 3,072.7 | 3,127.3 | +63.7 | +2.1% | 34,100 |
| 2003/12/19 | 3,072.7 | 3,081.8 | 3,054.5 | 3,063.6 | +18.1 | +0.6% | 18,370 |
| 2003/12/18 | 3,045.5 | 3,072.7 | 3,027.3 | 3,045.5 | +45.5 | +1.5% | 30,470 |
| 2003/12/17 | 3,036.4 | 3,036.4 | 3,000 | 3,000 | +27.3 | +0.9% | 45,320 |
| 2003/12/16 | 3,018.2 | 3,027.3 | 2,972.7 | 2,972.7 | -54.6 | -1.8% | 57,310 |
| 2003/12/15 | 3,018.2 | 3,054.5 | 3,000 | 3,027.3 | +54.6 | +1.8% | 54,340 |
| 2003/12/12 | 2,909.1 | 2,990.9 | 2,890.9 | 2,972.7 | +54.5 | +1.9% | 92,950 |
| 2003/12/11 | 2,909.1 | 2,945.5 | 2,890.9 | 2,918.2 | -9.1 | -0.3% | 66,550 |
| 2003/12/10 | 2,990.9 | 2,990.9 | 2,927.3 | 2,927.3 | -27.2 | -0.9% | 37,840 |
| 2003/12/09 | 2,936.4 | 2,981.8 | 2,936.4 | 2,954.5 | +18.1 | +0.6% | 44,550 |
| 2003/12/08 | 2,954.5 | 2,963.6 | 2,918.2 | 2,936.4 | -54.5 | -1.8% | 56,210 |
| 2003/12/05 | 3,045.5 | 3,045.5 | 2,972.7 | 2,990.9 | -54.6 | -1.8% | 34,650 |
| 2003/12/04 | 3,054.5 | 3,054.5 | 3,000 | 3,045.5 | -9 | -0.3% | 44,110 |
| 2003/12/03 | 3,027.3 | 3,063.6 | 2,990.9 | 3,054.5 | -9.1 | -0.3% | 79,640 |
| 2003/12/02 | 3,172.7 | 3,172.7 | 3,063.6 | 3,063.6 | -109.1 | -3.4% | 39,160 |
| 2003/12/01 | 3,109.1 | 3,181.8 | 3,090.9 | 3,172.7 | +63.6 | +2% | 73,370 |
| 2003/11/28 | 3,109.1 | 3,118.2 | 3,063.6 | 3,109.1 | ±0 | ±0% | 66,660 |
| 2003/11/27 | 3,090.9 | 3,127.3 | 3,081.8 | 3,109.1 | +9.1 | +0.3% | 37,400 |
| 2003/11/26 | 3,018.2 | 3,118.2 | 3,009.1 | 3,100 | +81.8 | +2.7% | 64,680 |
| 2003/11/25 | 3,036.4 | 3,045.5 | 2,990.9 | 3,018.2 | +45.5 | +1.5% | 42,240 |
| 2003/11/21 | 2,963.6 | 2,981.8 | 2,936.4 | 2,972.7 | +9.1 | +0.3% | 67,540 |
5201～
5250
件表示中 / 6946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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82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 | 221,600円 | +2.9% | -3.4% | 2.98% | 7.21倍 | 0.72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
