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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 3,236.4 | 3,263.6 | 3,190.9 | 3,236.4 | +63.7 | +2% | 78,540 |
| 2003/06/25 | 3,072.7 | 3,190.9 | 3,072.7 | 3,172.7 | +100 | +3.3% | 84,590 |
| 2003/06/24 | 3,072.7 | 3,154.5 | 3,072.7 | 3,072.7 | -18.2 | -0.6% | 82,610 |
| 2003/06/23 | 3,054.5 | 3,100 | 3,054.5 | 3,090.9 | +27.3 | +0.9% | 52,140 |
| 2003/06/20 | 3,081.8 | 3,190.9 | 3,045.5 | 3,063.6 | +9.1 | +0.3% | 76,890 |
| 2003/06/19 | 3,090.9 | 3,090.9 | 3,000 | 3,054.5 | +54.5 | +1.8% | 63,250 |
| 2003/06/18 | 3,000 | 3,036.4 | 2,990.9 | 3,000 | +18.2 | +0.6% | 51,370 |
| 2003/06/17 | 3,027.3 | 3,036.4 | 2,945.5 | 2,981.8 | -27.3 | -0.9% | 50,050 |
| 2003/06/16 | 3,000 | 3,027.3 | 2,936.4 | 3,009.1 | +18.2 | +0.6% | 53,350 |
| 2003/06/13 | 2,854.5 | 3,009.1 | 2,854.5 | 2,990.9 | +90.9 | +3.1% | 86,680 |
| 2003/06/12 | 2,836.4 | 2,909.1 | 2,836.4 | 2,900 | +18.2 | +0.6% | 18,150 |
| 2003/06/11 | 2,954.5 | 2,954.5 | 2,881.8 | 2,881.8 | -27.3 | -0.9% | 42,570 |
| 2003/06/10 | 2,909.1 | 2,981.8 | 2,890.9 | 2,909.1 | ±0 | ±0% | 69,410 |
| 2003/06/09 | 2,918.2 | 2,936.4 | 2,909.1 | 2,909.1 | -54.5 | -1.8% | 19,250 |
| 2003/06/06 | 2,909.1 | 2,981.8 | 2,909.1 | 2,963.6 | +36.3 | +1.2% | 41,360 |
| 2003/06/05 | 2,981.8 | 2,990.9 | 2,927.3 | 2,927.3 | -54.5 | -1.8% | 28,270 |
| 2003/06/04 | 2,954.5 | 3,018.2 | 2,954.5 | 2,981.8 | -63.7 | -2.1% | 16,170 |
| 2003/06/03 | 3,027.3 | 3,045.5 | 3,009.1 | 3,045.5 | +63.7 | +2.1% | 40,920 |
| 2003/06/02 | 3,063.6 | 3,063.6 | 2,945.5 | 2,981.8 | -81.8 | -2.7% | 36,630 |
| 2003/05/30 | 3,045.5 | 3,090.9 | 3,000 | 3,063.6 | -27.3 | -0.9% | 63,360 |
| 2003/05/29 | 3,027.3 | 3,136.4 | 3,000 | 3,090.9 | +109.1 | +3.7% | 84,040 |
| 2003/05/28 | 2,863.6 | 3,009.1 | 2,863.6 | 2,981.8 | +154.5 | +5.5% | 119,680 |
| 2003/05/27 | 2,790.9 | 2,854.5 | 2,781.8 | 2,827.3 | +9.1 | +0.3% | 33,880 |
| 2003/05/26 | 2,809.1 | 2,845.5 | 2,790.9 | 2,818.2 | +54.6 | +2% | 36,300 |
| 2003/05/23 | 2,772.7 | 2,790.9 | 2,736.4 | 2,763.6 | +18.1 | +0.7% | 38,830 |
| 2003/05/22 | 2,700 | 2,754.5 | 2,695.5 | 2,745.5 | ±0 | ±0% | 44,000 |
| 2003/05/21 | 2,745.5 | 2,754.5 | 2,727.3 | 2,745.5 | +9.1 | +0.3% | 44,660 |
| 2003/05/20 | 2,727.3 | 2,790.9 | 2,727.3 | 2,736.4 | -36.3 | -1.3% | 38,610 |
| 2003/05/19 | 2,772.7 | 2,790.9 | 2,727.3 | 2,772.7 | -27.3 | -1% | 22,990 |
| 2003/05/16 | 2,809.1 | 2,836.4 | 2,800 | 2,800 | -9.1 | -0.3% | 28,490 |
| 2003/05/15 | 2,754.5 | 2,845.5 | 2,727.3 | 2,809.1 | +36.4 | +1.3% | 41,140 |
| 2003/05/14 | 2,809.1 | 2,827.3 | 2,772.7 | 2,772.7 | -36.4 | -1.3% | 23,430 |
| 2003/05/13 | 2,754.5 | 2,836.4 | 2,754.5 | 2,809.1 | -27.3 | -1% | 31,790 |
| 2003/05/12 | 2,827.3 | 2,845.5 | 2,790.9 | 2,836.4 | +54.6 | +2% | 27,720 |
| 2003/05/09 | 2,727.3 | 2,781.8 | 2,722.7 | 2,781.8 | +54.5 | +2% | 53,900 |
| 2003/05/08 | 2,727.3 | 2,800 | 2,727.3 | 2,727.3 | +4.6 | +0.2% | 62,260 |
| 2003/05/07 | 2,772.7 | 2,781.8 | 2,718.2 | 2,722.7 | -31.8 | -1.2% | 54,890 |
| 2003/05/06 | 2,818.2 | 2,818.2 | 2,745.5 | 2,754.5 | +18.1 | +0.7% | 33,440 |
| 2003/05/02 | 2,790.9 | 2,800 | 2,727.3 | 2,736.4 | -154.5 | -5.3% | 106,590 |
| 2003/05/01 | 2,890.9 | 2,900 | 2,863.6 | 2,890.9 | -45.5 | -1.5% | 45,100 |
| 2003/04/30 | 2,713.6 | 2,936.4 | 2,640.9 | 2,936.4 | +231.9 | +8.6% | 63,580 |
| 2003/04/28 | 2,736.4 | 2,736.4 | 2,690.9 | 2,704.5 | -22.8 | -0.8% | 39,270 |
| 2003/04/25 | 2,772.7 | 2,781.8 | 2,727.3 | 2,727.3 | -45.4 | -1.6% | 60,610 |
| 2003/04/24 | 2,909.1 | 2,945.5 | 2,772.7 | 2,772.7 | -200 | -6.7% | 76,670 |
| 2003/04/23 | 2,945.5 | 2,972.7 | 2,909.1 | 2,972.7 | +45.4 | +1.6% | 44,660 |
| 2003/04/22 | 2,927.3 | 2,963.6 | 2,881.8 | 2,927.3 | -36.3 | -1.2% | 43,780 |
| 2003/04/21 | 2,954.5 | 3,000 | 2,909.1 | 2,963.6 | +72.7 | +2.5% | 39,270 |
| 2003/04/18 | 2,945.5 | 2,954.5 | 2,890.9 | 2,890.9 | -36.4 | -1.2% | 60,720 |
| 2003/04/17 | 2,881.8 | 2,936.4 | 2,881.8 | 2,927.3 | +54.6 | +1.9% | 61,930 |
| 2003/04/16 | 2,909.1 | 2,954.5 | 2,836.4 | 2,872.7 | -81.8 | -2.8% | 63,690 |
5351～
5400
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
