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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 4,090.9 | 4,090.9 | 3,975.2 | 3,991.7 | +16.5 | +0.4% | 9,559 |
| 2001/11/06 | 4,049.6 | 4,049.6 | 3,966.9 | 3,975.2 | -33.1 | -0.8% | 20,207 |
| 2001/11/05 | 4,000 | 4,033.1 | 4,000 | 4,008.3 | ±0 | ±0% | 14,641 |
| 2001/11/02 | 4,107.4 | 4,107.4 | 3,909.1 | 4,008.3 | -41.3 | -1% | 12,342 |
| 2001/11/01 | 4,090.9 | 4,090.9 | 4,008.3 | 4,049.6 | ±0 | ±0% | 15,730 |
| 2001/10/31 | 4,082.6 | 4,107.4 | 4,008.3 | 4,049.6 | +49.6 | +1.2% | 26,620 |
| 2001/10/30 | 4,000 | 4,016.5 | 3,966.9 | 4,000 | -82.6 | -2% | 11,132 |
| 2001/10/29 | 4,132.2 | 4,157 | 4,082.6 | 4,082.6 | -49.6 | -1.2% | 29,040 |
| 2001/10/26 | 4,000 | 4,132.2 | 4,000 | 4,132.2 | +173.5 | +4.4% | 104,544 |
| 2001/10/25 | 3,975.2 | 3,975.2 | 3,958.7 | 3,958.7 | -16.5 | -0.4% | 121,000 |
| 2001/10/24 | 3,975.2 | 3,975.2 | 3,859.5 | 3,975.2 | ±0 | ±0% | 51,909 |
| 2001/10/23 | 4,049.6 | 4,049.6 | 3,933.9 | 3,975.2 | -74.4 | -1.8% | 13,068 |
| 2001/10/22 | 4,090.9 | 4,099.2 | 4,024.8 | 4,049.6 | -41.3 | -1% | 33,880 |
| 2001/10/19 | 4,008.3 | 4,090.9 | 3,966.9 | 4,090.9 | +82.6 | +2.1% | 44,649 |
| 2001/10/18 | 4,008.3 | 4,049.6 | 4,008.3 | 4,008.3 | ±0 | ±0% | 57,354 |
| 2001/10/17 | 4,132.2 | 4,132.2 | 3,966.9 | 4,008.3 | -82.6 | -2% | 27,225 |
| 2001/10/16 | 4,132.2 | 4,173.6 | 4,057.9 | 4,090.9 | -24.8 | -0.6% | 21,175 |
| 2001/10/15 | 3,966.9 | 4,115.7 | 3,966.9 | 4,115.7 | +413.2 | +11.2% | 46,585 |
| 2001/10/12 | 4,214.9 | 4,214.9 | 3,553.7 | 3,702.5 | -429.7 | -10.4% | 86,273 |
| 2001/10/11 | 4,124 | 4,165.3 | 4,090.9 | 4,132.2 | +99.1 | +2.5% | 78,287 |
| 2001/10/10 | 3,925.6 | 4,033.1 | 3,884.3 | 4,033.1 | +107.5 | +2.7% | 78,529 |
| 2001/10/09 | 3,851.2 | 4,000 | 3,851.2 | 3,925.6 | +239.6 | +6.5% | 147,257 |
| 2001/10/05 | 3,595 | 3,743.8 | 3,586.8 | 3,686 | +132.3 | +3.7% | 131,890 |
| 2001/10/04 | 3,454.5 | 3,603.3 | 3,371.9 | 3,553.7 | +99.2 | +2.9% | 124,872 |
| 2001/10/03 | 3,719 | 3,719 | 3,454.5 | 3,454.5 | -413.3 | -10.7% | 69,091 |
| 2001/10/02 | 3,966.9 | 3,975.2 | 3,851.2 | 3,867.8 | -99.1 | -2.5% | 100,551 |
| 2001/10/01 | 3,966.9 | 3,991.7 | 3,925.6 | 3,966.9 | -8.3 | -0.2% | 90,750 |
| 2001/09/28 | 3,900.8 | 4,024.8 | 3,900.8 | 3,975.2 | +74.4 | +1.9% | 36,179 |
| 2001/09/27 | 4,049.6 | 4,049.6 | 3,851.2 | 3,900.8 | +165.3 | +4.4% | 33,759 |
| 2001/09/26 | 3,586.8 | 3,843 | 3,586.8 | 3,735.5 | +190 | +5.4% | 49,126 |
| 2001/09/25 | 3,487.6 | 3,801.7 | 3,380.2 | 3,545.5 | +54.6 | +1.6% | 50,941 |
| 2001/09/21 | 3,504.1 | 3,517.4 | 3,305.8 | 3,490.9 | -72.7 | -2% | 80,011 |
| 2001/09/20 | 3,504.1 | 3,563.6 | 3,371.9 | 3,563.6 | -26.5 | -0.7% | 70,180 |
| 2001/09/19 | 3,748.8 | 3,748.8 | 3,590.1 | 3,590.1 | -178.5 | -4.7% | 41,896 |
| 2001/09/18 | 3,371.9 | 3,834.7 | 3,371.9 | 3,768.6 | ±0 | ±0% | 83,944 |
| 2001/09/17 | 3,788.4 | 3,894.2 | 3,643 | 3,768.6 | -13.2 | -0.3% | 47,795 |
| 2001/09/14 | 3,927.3 | 3,927.3 | 3,715.7 | 3,781.8 | -152.1 | -3.9% | 22,385 |
| 2001/09/13 | 3,570.2 | 3,973.6 | 3,563.6 | 3,933.9 | +224.8 | +6.1% | 61,105 |
| 2001/09/12 | 3,709.1 | 3,709.1 | 3,709.1 | 3,709.1 | -330.6 | -8.2% | 7,260 |
| 2001/09/11 | 4,363.6 | 4,363.6 | 4,039.7 | 4,039.7 | -383.4 | -8.7% | 197,230 |
| 2001/09/10 | 4,456.2 | 4,456.2 | 4,363.6 | 4,423.1 | -6.7 | -0.2% | 21,629 |
| 2001/09/07 | 4,429.8 | 4,449.6 | 4,396.7 | 4,429.8 | -39.6 | -0.9% | 16,789 |
| 2001/09/06 | 4,443 | 4,542.1 | 4,443 | 4,469.4 | +26.4 | +0.6% | 41,140 |
| 2001/09/05 | 4,588.4 | 4,588.4 | 4,429.8 | 4,443 | -13.2 | -0.3% | 9,680 |
| 2001/09/04 | 4,628.1 | 4,628.1 | 4,429.8 | 4,456.2 | -39.7 | -0.9% | 9,831 |
| 2001/09/03 | 4,694.2 | 4,694.2 | 4,495.9 | 4,495.9 | ±0 | ±0% | 26,469 |
| 2001/08/31 | 4,528.9 | 4,528.9 | 4,396.7 | 4,495.9 | +33.1 | +0.7% | 84,095 |
| 2001/08/30 | 4,476 | 4,509.1 | 4,409.9 | 4,462.8 | -13.2 | -0.3% | 16,184 |
| 2001/08/29 | 4,429.8 | 4,476 | 4,383.5 | 4,476 | +46.2 | +1% | 83,793 |
| 2001/08/28 | 4,429.8 | 4,443 | 4,390.1 | 4,429.8 | +66.2 | +1.5% | 22,839 |
5751～
5800
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
