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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 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 |
| 2001/08/27 | 4,449.6 | 4,449.6 | 4,330.6 | 4,363.6 | -26.5 | -0.6% | 21,478 |
| 2001/08/24 | 4,370.2 | 4,416.5 | 4,370.2 | 4,390.1 | -6.6 | -0.2% | 28,435 |
| 2001/08/23 | 4,429.8 | 4,462.8 | 4,376.9 | 4,396.7 | +6.6 | +0.2% | 68,970 |
| 2001/08/22 | 4,383.5 | 4,429.8 | 4,383.5 | 4,390.1 | -99.2 | -2.2% | 26,318 |
| 2001/08/21 | 4,350.4 | 4,489.3 | 4,350.4 | 4,489.3 | +132.3 | +3% | 12,100 |
| 2001/08/20 | 4,390.1 | 4,396.7 | 4,357 | 4,357 | -66.1 | -1.5% | 20,570 |
| 2001/08/17 | 4,489.3 | 4,489.3 | 4,383.5 | 4,423.1 | ±0 | ±0% | 20,570 |
| 2001/08/16 | 4,489.3 | 4,495.9 | 4,390.1 | 4,423.1 | -125.7 | -2.8% | 22,990 |
| 2001/08/15 | 4,363.6 | 4,568.6 | 4,363.6 | 4,548.8 | +185.2 | +4.2% | 75,625 |
| 2001/08/14 | 4,429.8 | 4,429.8 | 4,357 | 4,363.6 | -33.1 | -0.8% | 96,044 |
| 2001/08/13 | 4,528.9 | 4,528.9 | 4,396.7 | 4,396.7 | -66.1 | -1.5% | 34,939 |
| 2001/08/10 | 4,581.8 | 4,581.8 | 4,462.8 | 4,462.8 | -119 | -2.6% | 55,963 |
| 2001/08/09 | 4,595 | 4,595 | 4,568.6 | 4,581.8 | -13.2 | -0.3% | 21,326 |
| 2001/08/08 | 4,628.1 | 4,628.1 | 4,575.2 | 4,595 | -26.5 | -0.6% | 40,686 |
| 2001/08/07 | 4,575.2 | 4,634.7 | 4,562 | 4,621.5 | +46.3 | +1% | 57,475 |
| 2001/08/06 | 4,641.3 | 4,641.3 | 4,575.2 | 4,575.2 | -46.3 | -1% | 2,420 |
| 2001/08/03 | 4,667.8 | 4,667.8 | 4,575.2 | 4,621.5 | +19.8 | +0.4% | 41,140 |
| 2001/08/02 | 4,568.6 | 4,628.1 | 4,502.5 | 4,601.7 | +33.1 | +0.7% | 18,755 |
| 2001/08/01 | 4,562 | 4,601.7 | 4,495.9 | 4,568.6 | +6.6 | +0.1% | 13,008 |
| 2001/07/31 | 4,555.4 | 4,562 | 4,476 | 4,562 | +205 | +4.7% | 22,536 |
| 2001/07/30 | 4,608.3 | 4,628.1 | 4,297.5 | 4,357 | -244.7 | -5.3% | 18,301 |
| 2001/07/27 | 4,562 | 4,628.1 | 4,502.5 | 4,601.7 | -26.4 | -0.6% | 53,089 |
| 2001/07/26 | 4,502.5 | 4,628.1 | 4,502.5 | 4,628.1 | +119 | +2.6% | 76,230 |
| 2001/07/25 | 4,429.8 | 4,509.1 | 4,416.5 | 4,509.1 | +211.6 | +4.9% | 11,798 |
5851～
5900
件表示中 / 7022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 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76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 | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53倍 | 0.79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 |
| 日清オイリオ | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
