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 |
|---|---|---|---|---|---|---|---|
| 2003/10/07 | 3,109.1 | 3,145.5 | 3,090.9 | 3,118.2 | -54.5 | -1.7% | 56,540 |
| 2003/10/06 | 3,227.3 | 3,236.4 | 3,154.5 | 3,172.7 | -9.1 | -0.3% | 36,080 |
| 2003/10/03 | 3,245.5 | 3,254.5 | 3,181.8 | 3,181.8 | -63.7 | -2% | 83,820 |
| 2003/10/02 | 3,227.3 | 3,245.5 | 3,209.1 | 3,245.5 | +45.5 | +1.4% | 78,870 |
| 2003/10/01 | 3,209.1 | 3,227.3 | 3,100 | 3,200 | ±0 | ±0% | 101,750 |
| 2003/09/30 | 3,209.1 | 3,218.2 | 3,145.5 | 3,200 | +100 | +3.2% | 95,590 |
| 2003/09/29 | 3,172.7 | 3,181.8 | 3,100 | 3,100 | -72.7 | -2.3% | 41,360 |
| 2003/09/26 | 3,190.9 | 3,190.9 | 3,154.5 | 3,172.7 | +27.2 | +0.9% | 84,920 |
| 2003/09/25 | 3,090.9 | 3,172.7 | 3,090.9 | 3,145.5 | -90.9 | -2.8% | 55,550 |
| 2003/09/24 | 3,245.5 | 3,254.5 | 3,190.9 | 3,236.4 | ±0 | ±0% | 120,010 |
| 2003/09/22 | 3,190.9 | 3,245.5 | 3,181.8 | 3,236.4 | ±0 | ±0% | 57,970 |
| 2003/09/19 | 3,136.4 | 3,272.7 | 3,136.4 | 3,236.4 | +100 | +3.2% | 136,620 |
| 2003/09/18 | 3,045.5 | 3,154.5 | 3,036.4 | 3,136.4 | +109.1 | +3.6% | 89,650 |
| 2003/09/17 | 2,981.8 | 3,054.5 | 2,963.6 | 3,027.3 | +72.8 | +2.5% | 126,830 |
| 2003/09/16 | 3,000 | 3,027.3 | 2,945.5 | 2,954.5 | ±0 | ±0% | 43,890 |
| 2003/09/12 | 2,954.5 | 2,972.7 | 2,909.1 | 2,954.5 | +36.3 | +1.2% | 72,820 |
| 2003/09/11 | 2,990.9 | 2,990.9 | 2,890.9 | 2,918.2 | -63.6 | -2.1% | 83,490 |
| 2003/09/10 | 3,045.5 | 3,054.5 | 2,963.6 | 2,981.8 | -54.6 | -1.8% | 51,040 |
| 2003/09/09 | 3,063.6 | 3,081.8 | 3,036.4 | 3,036.4 | +18.2 | +0.6% | 69,630 |
| 2003/09/08 | 3,063.6 | 3,063.6 | 3,018.2 | 3,018.2 | -36.3 | -1.2% | 76,780 |
| 2003/09/05 | 3,045.5 | 3,072.7 | 3,000 | 3,054.5 | +81.8 | +2.8% | 127,930 |
| 2003/09/04 | 2,900 | 3,009.1 | 2,881.8 | 2,972.7 | +90.9 | +3.2% | 142,670 |
| 2003/09/03 | 2,900 | 2,909.1 | 2,854.5 | 2,881.8 | -18.2 | -0.6% | 91,080 |
| 2003/09/02 | 2,854.5 | 2,900 | 2,854.5 | 2,900 | +54.5 | +1.9% | 91,850 |
| 2003/09/01 | 2,872.7 | 2,890.9 | 2,836.4 | 2,845.5 | -9 | -0.3% | 145,860 |
| 2003/08/29 | 2,890.9 | 2,918.2 | 2,836.4 | 2,854.5 | +9 | +0.3% | 82,830 |
| 2003/08/28 | 2,954.5 | 2,963.6 | 2,845.5 | 2,845.5 | -72.7 | -2.5% | 112,090 |
| 2003/08/27 | 2,972.7 | 2,972.7 | 2,918.2 | 2,918.2 | -9.1 | -0.3% | 102,520 |
| 2003/08/26 | 3,000 | 3,009.1 | 2,918.2 | 2,927.3 | -81.8 | -2.7% | 72,930 |
| 2003/08/25 | 3,009.1 | 3,027.3 | 3,000 | 3,009.1 | +36.4 | +1.2% | 87,670 |
| 2003/08/22 | 2,990.9 | 3,018.2 | 2,963.6 | 2,972.7 | +27.2 | +0.9% | 89,210 |
| 2003/08/21 | 2,918.2 | 2,972.7 | 2,918.2 | 2,945.5 | +36.4 | +1.3% | 77,110 |
| 2003/08/20 | 2,909.1 | 2,918.2 | 2,900 | 2,909.1 | +9.1 | +0.3% | 61,930 |
| 2003/08/19 | 2,927.3 | 2,936.4 | 2,881.8 | 2,900 | -18.2 | -0.6% | 95,260 |
| 2003/08/18 | 3,000 | 3,000 | 2,909.1 | 2,918.2 | -72.7 | -2.4% | 108,020 |
| 2003/08/15 | 3,027.3 | 3,027.3 | 2,981.8 | 2,990.9 | +9.1 | +0.3% | 37,620 |
| 2003/08/14 | 3,009.1 | 3,009.1 | 2,945.5 | 2,981.8 | +9.1 | +0.3% | 76,450 |
| 2003/08/13 | 2,990.9 | 3,018.2 | 2,972.7 | 2,972.7 | +36.3 | +1.2% | 56,320 |
| 2003/08/12 | 3,018.2 | 3,018.2 | 2,927.3 | 2,936.4 | -163.6 | -5.3% | 149,490 |
| 2003/08/11 | 3,009.1 | 3,109.1 | 3,009.1 | 3,100 | +90.9 | +3% | 42,020 |
| 2003/08/08 | 3,036.4 | 3,136.4 | 3,000 | 3,009.1 | -27.3 | -0.9% | 41,140 |
| 2003/08/07 | 3,063.6 | 3,100 | 3,018.2 | 3,036.4 | -72.7 | -2.3% | 77,440 |
| 2003/08/06 | 3,200 | 3,200 | 3,081.8 | 3,109.1 | -90.9 | -2.8% | 164,780 |
| 2003/08/05 | 3,272.7 | 3,281.8 | 3,200 | 3,200 | -72.7 | -2.2% | 35,090 |
| 2003/08/04 | 3,345.5 | 3,345.5 | 3,272.7 | 3,272.7 | -118.2 | -3.5% | 31,790 |
| 2003/08/01 | 3,354.5 | 3,454.5 | 3,336.4 | 3,390.9 | +81.8 | +2.5% | 88,440 |
| 2003/07/31 | 3,445.5 | 3,454.5 | 3,309.1 | 3,309.1 | -136.4 | -4% | 57,640 |
| 2003/07/30 | 3,481.8 | 3,527.3 | 3,427.3 | 3,445.5 | +9.1 | +0.3% | 94,710 |
| 2003/07/29 | 3,418.2 | 3,454.5 | 3,418.2 | 3,436.4 | ±0 | ±0% | 57,200 |
| 2003/07/28 | 3,481.8 | 3,490.9 | 3,409.1 | 3,436.4 | +45.5 | +1.3% | 56,870 |
5301～
5350
件表示中 / 6966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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 | 128,400円 | +10.6% | +0.1% | 2.41% | 15.38倍 | 1.02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 |
| 不二製油 | 289,000円 | +19.2% | - | 1.80% | 15.06倍 | 1.18倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永菓 | 234,700円 | +4.8% | -2.7% | 2.77% | 11.08倍 | 1.51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 | 274,100円 | +3.9% | +1.7% | 3.65% | 5.82倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
