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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 3,305.8 | 3,314 | 3,239.7 | 3,239.7 | -41.3 | -1.3% | 80,707 |
| 2002/01/24 | 3,305.8 | 3,330.6 | 3,264.5 | 3,281 | -49.6 | -1.5% | 45,859 |
| 2002/01/23 | 3,305.8 | 3,347.1 | 3,297.5 | 3,330.6 | +16.6 | +0.5% | 61,710 |
| 2002/01/22 | 3,157 | 3,405 | 3,157 | 3,314 | ±0 | ±0% | 55,781 |
| 2002/01/21 | 3,140.5 | 3,330.6 | 3,099.2 | 3,314 | +8.2 | +0.2% | 20,933 |
| 2002/01/18 | 3,140.5 | 3,322.3 | 3,140.5 | 3,305.8 | +198.4 | +6.4% | 40,898 |
| 2002/01/17 | 3,099.2 | 3,173.6 | 3,082.6 | 3,107.4 | -33.1 | -1.1% | 74,899 |
| 2002/01/16 | 3,099.2 | 3,140.5 | 3,000 | 3,140.5 | +41.3 | +1.3% | 42,350 |
| 2002/01/15 | 3,206.6 | 3,206.6 | 3,008.3 | 3,099.2 | -41.3 | -1.3% | 58,080 |
| 2002/01/11 | 3,264.5 | 3,305.8 | 3,099.2 | 3,140.5 | -124 | -3.8% | 61,589 |
| 2002/01/10 | 3,239.7 | 3,305.8 | 3,214.9 | 3,264.5 | +33.1 | +1% | 36,421 |
| 2002/01/09 | 3,305.8 | 3,305.8 | 3,223.1 | 3,231.4 | -74.4 | -2.3% | 23,837 |
| 2002/01/08 | 3,322.3 | 3,322.3 | 3,272.7 | 3,305.8 | -16.5 | -0.5% | 31,702 |
| 2002/01/07 | 3,388.4 | 3,388.4 | 3,264.5 | 3,322.3 | -66.1 | -2% | 61,589 |
| 2002/01/04 | 3,454.5 | 3,454.5 | 3,380.2 | 3,388.4 | -74.4 | -2.1% | 10,527 |
| 2001/12/28 | 3,371.9 | 3,471.1 | 3,305.8 | 3,462.8 | +90.9 | +2.7% | 39,083 |
| 2001/12/27 | 3,140.5 | 3,438 | 3,140.5 | 3,371.9 | +231.4 | +7.4% | 81,554 |
| 2001/12/26 | 2,966.9 | 3,140.5 | 2,966.9 | 3,140.5 | +214.9 | +7.3% | 130,438 |
| 2001/12/25 | 2,933.9 | 2,933.9 | 2,851.2 | 2,925.6 | +74.4 | +2.6% | 57,596 |
| 2001/12/21 | 2,859.5 | 2,900.8 | 2,785.1 | 2,851.2 | -49.6 | -1.7% | 63,283 |
| 2001/12/20 | 2,768.6 | 2,975.2 | 2,652.9 | 2,900.8 | +90.9 | +3.2% | 34,364 |
| 2001/12/19 | 2,760.3 | 2,809.9 | 2,743.8 | 2,809.9 | +74.4 | +2.7% | 64,977 |
| 2001/12/18 | 2,900.8 | 2,942.1 | 2,669.4 | 2,735.5 | -231.4 | -7.8% | 16,940 |
| 2001/12/17 | 3,016.5 | 3,033.1 | 2,966.9 | 2,966.9 | +74.3 | +2.6% | 20,933 |
| 2001/12/14 | 2,900.8 | 2,958.7 | 2,876 | 2,892.6 | ±0 | ±0% | 44,407 |
| 2001/12/13 | 2,900.8 | 2,933.9 | 2,884.3 | 2,892.6 | -16.5 | -0.6% | 45,617 |
| 2001/12/12 | 3,041.3 | 3,099.2 | 2,876 | 2,909.1 | -66.1 | -2.2% | 69,938 |
| 2001/12/11 | 2,892.6 | 3,049.6 | 2,876 | 2,975.2 | -66.1 | -2.2% | 62,315 |
| 2001/12/10 | 3,289.3 | 3,330.6 | 2,991.7 | 3,041.3 | -248 | -7.5% | 66,187 |
| 2001/12/07 | 3,504.1 | 3,504.1 | 3,264.5 | 3,289.3 | -181.8 | -5.2% | 64,493 |
| 2001/12/06 | 3,454.5 | 3,512.4 | 3,421.5 | 3,471.1 | +82.7 | +2.4% | 80,949 |
| 2001/12/05 | 3,371.9 | 3,396.7 | 3,322.3 | 3,388.4 | +49.6 | +1.5% | 38,720 |
| 2001/12/04 | 3,405 | 3,421.5 | 3,338.8 | 3,338.8 | -66.2 | -1.9% | 54,087 |
| 2001/12/03 | 3,553.7 | 3,570.2 | 3,388.4 | 3,405 | -190 | -5.3% | 84,458 |
| 2001/11/30 | 3,768.6 | 3,776.9 | 3,545.5 | 3,595 | -173.6 | -4.6% | 116,039 |
| 2001/11/29 | 3,760.3 | 3,801.7 | 3,743.8 | 3,768.6 | +8.3 | +0.2% | 93,170 |
| 2001/11/28 | 3,694.2 | 3,760.3 | 3,619.8 | 3,760.3 | +148.7 | +4.1% | 38,962 |
| 2001/11/27 | 3,686 | 3,727.3 | 3,520.7 | 3,611.6 | -107.4 | -2.9% | 74,415 |
| 2001/11/26 | 3,801.7 | 3,801.7 | 3,669.4 | 3,719 | -82.7 | -2.2% | 135,762 |
| 2001/11/22 | 3,429.8 | 3,843 | 3,380.2 | 3,801.7 | +371.9 | +10.8% | 178,112 |
| 2001/11/21 | 3,528.9 | 3,661.2 | 3,281 | 3,429.8 | -264.4 | -7.2% | 233,046 |
| 2001/11/20 | 3,628.1 | 3,760.3 | 3,471.1 | 3,694.2 | +24.8 | +0.7% | 135,399 |
| 2001/11/19 | 3,809.9 | 3,809.9 | 3,669.4 | 3,669.4 | -413.2 | -10.1% | 60,500 |
| 2001/11/16 | 4,272.7 | 4,272.7 | 4,082.6 | 4,082.6 | -132.3 | -3.1% | 30,492 |
| 2001/11/15 | 4,214.9 | 4,214.9 | 4,198.3 | 4,214.9 | +57.9 | +1.4% | 18,271 |
| 2001/11/14 | 4,057.9 | 4,157 | 4,049.6 | 4,157 | +140.5 | +3.5% | 13,794 |
| 2001/11/13 | 3,975.2 | 4,016.5 | 3,975.2 | 4,016.5 | ±0 | ±0% | 5,808 |
| 2001/11/12 | 4,198.3 | 4,198.3 | 3,958.7 | 4,016.5 | -181.8 | -4.3% | 10,890 |
| 2001/11/09 | 4,157 | 4,429.8 | 4,157 | 4,198.3 | +66.1 | +1.6% | 86,394 |
| 2001/11/08 | 4,132.2 | 4,140.5 | 4,090.9 | 4,132.2 | +140.5 | +3.5% | 45,133 |
5701～
5750
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
