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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 2,793.4 | 2,826.4 | 2,760.3 | 2,793.4 | -8.3 | -0.3% | 32,428 |
| 2002/11/13 | 2,818.2 | 2,818.2 | 2,768.6 | 2,801.7 | -33 | -1.2% | 39,446 |
| 2002/11/12 | 2,809.9 | 2,859.5 | 2,785.1 | 2,834.7 | ±0 | ±0% | 17,182 |
| 2002/11/11 | 2,859.5 | 2,867.8 | 2,809.9 | 2,834.7 | -107.4 | -3.7% | 30,008 |
| 2002/11/08 | 2,983.5 | 2,983.5 | 2,942.1 | 2,942.1 | -57.9 | -1.9% | 26,378 |
| 2002/11/07 | 2,966.9 | 3,008.3 | 2,933.9 | 3,000 | +24.8 | +0.8% | 61,952 |
| 2002/11/06 | 2,900.8 | 2,983.5 | 2,900.8 | 2,975.2 | +82.6 | +2.9% | 35,937 |
| 2002/11/05 | 2,900.8 | 2,900.8 | 2,851.2 | 2,892.6 | ±0 | ±0% | 41,140 |
| 2002/11/01 | 2,867.8 | 2,900.8 | 2,867.8 | 2,892.6 | +24.8 | +0.9% | 26,741 |
| 2002/10/31 | 2,801.7 | 2,876 | 2,801.7 | 2,867.8 | +82.7 | +3% | 19,723 |
| 2002/10/30 | 2,801.7 | 2,884.3 | 2,768.6 | 2,785.1 | -16.6 | -0.6% | 11,374 |
| 2002/10/29 | 2,892.6 | 2,892.6 | 2,768.6 | 2,801.7 | -49.5 | -1.7% | 15,851 |
| 2002/10/28 | 2,851.2 | 2,851.2 | 2,793.4 | 2,851.2 | +41.3 | +1.5% | 18,392 |
| 2002/10/25 | 2,776.9 | 2,826.4 | 2,776.9 | 2,809.9 | +24.8 | +0.9% | 21,296 |
| 2002/10/24 | 2,801.7 | 2,801.7 | 2,760.3 | 2,785.1 | -16.6 | -0.6% | 30,371 |
| 2002/10/23 | 2,776.9 | 2,851.2 | 2,760.3 | 2,801.7 | +16.6 | +0.6% | 42,471 |
| 2002/10/22 | 2,834.7 | 2,851.2 | 2,785.1 | 2,785.1 | -107.5 | -3.7% | 52,272 |
| 2002/10/21 | 2,900.8 | 2,909.1 | 2,876 | 2,892.6 | ±0 | ±0% | 22,990 |
| 2002/10/18 | 2,983.5 | 2,983.5 | 2,892.6 | 2,892.6 | -33 | -1.1% | 15,004 |
| 2002/10/17 | 2,892.6 | 2,942.1 | 2,859.5 | 2,925.6 | +41.3 | +1.4% | 24,200 |
| 2002/10/16 | 2,933.9 | 2,950.4 | 2,876 | 2,884.3 | -49.6 | -1.7% | 32,912 |
| 2002/10/15 | 2,892.6 | 2,933.9 | 2,834.7 | 2,933.9 | +82.7 | +2.9% | 26,862 |
| 2002/10/11 | 2,826.4 | 2,876 | 2,801.7 | 2,851.2 | +49.5 | +1.8% | 30,855 |
| 2002/10/10 | 2,768.6 | 2,818.2 | 2,760.3 | 2,801.7 | +33.1 | +1.2% | 48,884 |
| 2002/10/09 | 2,785.1 | 2,834.7 | 2,760.3 | 2,768.6 | -66.1 | -2.3% | 44,770 |
| 2002/10/08 | 2,776.9 | 2,851.2 | 2,776.9 | 2,834.7 | +66.1 | +2.4% | 37,389 |
| 2002/10/07 | 2,801.7 | 2,843 | 2,768.6 | 2,768.6 | -74.4 | -2.6% | 40,172 |
| 2002/10/04 | 2,917.4 | 2,917.4 | 2,809.9 | 2,843 | -115.7 | -3.9% | 53,361 |
| 2002/10/03 | 2,876 | 2,966.9 | 2,876 | 2,958.7 | +157 | +5.6% | 62,799 |
| 2002/10/02 | 2,826.4 | 2,843 | 2,768.6 | 2,801.7 | +16.6 | +0.6% | 134,189 |
| 2002/10/01 | 2,917.4 | 2,933.9 | 2,727.3 | 2,785.1 | -181.8 | -6.1% | 122,573 |
| 2002/09/30 | 2,991.7 | 3,000 | 2,933.9 | 2,966.9 | +49.5 | +1.7% | 37,389 |
| 2002/09/27 | 2,942.1 | 2,991.7 | 2,900.8 | 2,917.4 | -8.2 | -0.3% | 52,151 |
| 2002/09/26 | 3,008.3 | 3,033.1 | 2,909.1 | 2,925.6 | -74.4 | -2.5% | 79,860 |
| 2002/09/25 | 2,966.9 | 3,024.8 | 2,966.9 | 3,000 | -57.9 | -1.9% | 64,493 |
| 2002/09/24 | 3,140.5 | 3,140.5 | 3,049.6 | 3,057.9 | -123.9 | -3.9% | 87,362 |
| 2002/09/20 | 3,388.4 | 3,388.4 | 3,107.4 | 3,181.8 | -272.7 | -7.9% | 58,201 |
| 2002/09/19 | 3,388.4 | 3,479.3 | 3,388.4 | 3,454.5 | +66.1 | +2% | 39,930 |
| 2002/09/18 | 3,305.8 | 3,388.4 | 3,281 | 3,388.4 | +90.9 | +2.8% | 25,047 |
| 2002/09/17 | 3,223.1 | 3,355.4 | 3,206.6 | 3,297.5 | +115.7 | +3.6% | 53,966 |
| 2002/09/13 | 3,033.1 | 3,181.8 | 2,958.7 | 3,181.8 | +66.1 | +2.1% | 105,391 |
| 2002/09/12 | 3,041.3 | 3,124 | 3,041.3 | 3,115.7 | -8.3 | -0.3% | 56,628 |
| 2002/09/11 | 3,165.3 | 3,223.1 | 3,107.4 | 3,124 | -57.8 | -1.8% | 34,001 |
| 2002/09/10 | 3,173.6 | 3,181.8 | 3,115.7 | 3,181.8 | +33 | +1% | 30,613 |
| 2002/09/09 | 3,157 | 3,173.6 | 3,115.7 | 3,148.8 | -8.2 | -0.3% | 24,926 |
| 2002/09/06 | 3,181.8 | 3,198.3 | 3,148.8 | 3,157 | -107.5 | -3.3% | 35,816 |
| 2002/09/05 | 3,281 | 3,305.8 | 3,165.3 | 3,264.5 | +66.2 | +2.1% | 33,396 |
| 2002/09/04 | 3,289.3 | 3,289.3 | 3,190.1 | 3,198.3 | -8.3 | -0.3% | 60,500 |
| 2002/09/03 | 3,289.3 | 3,297.5 | 3,206.6 | 3,206.6 | -82.7 | -2.5% | 38,236 |
| 2002/09/02 | 3,190.1 | 3,305.8 | 3,181.8 | 3,289.3 | +82.7 | +2.6% | 17,424 |
5501～
5550
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
