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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 4,495.9 | 4,958.7 | 4,462.8 | 4,628.1 | +198.3 | +4.5% | 47,795 |
| 2001/04/02 | 4,581.8 | 4,581.8 | 4,429.8 | 4,429.8 | +46.3 | +1.1% | 9,075 |
| 2001/03/30 | 4,628.1 | 4,628.1 | 4,383.5 | 4,383.5 | -244.6 | -5.3% | 18,301 |
| 2001/03/29 | 4,436.4 | 4,634.7 | 4,436.4 | 4,628.1 | +86 | +1.9% | 34,031 |
| 2001/03/28 | 4,363.6 | 4,575.2 | 4,363.6 | 4,542.1 | +79.3 | +1.8% | 21,326 |
| 2001/03/27 | 4,403.3 | 4,462.8 | 4,403.3 | 4,462.8 | +185.1 | +4.3% | 10,739 |
| 2001/03/26 | 4,238 | 4,390.1 | 4,198.3 | 4,277.7 | +79.4 | +1.9% | 17,243 |
| 2001/03/23 | 4,198.3 | 4,290.9 | 4,198.3 | 4,198.3 | +66.1 | +1.6% | 19,209 |
| 2001/03/22 | 4,198.3 | 4,257.9 | 4,099.2 | 4,132.2 | -59.5 | -1.4% | 18,150 |
| 2001/03/21 | 4,165.3 | 4,205 | 4,165.3 | 4,191.7 | +46.2 | +1.1% | 16,638 |
| 2001/03/19 | 4,138.8 | 4,165.3 | 4,132.2 | 4,145.5 | +13.3 | +0.3% | 37,208 |
| 2001/03/16 | 4,165.3 | 4,165.3 | 4,039.7 | 4,132.2 | -46.3 | -1.1% | 32,216 |
| 2001/03/15 | 4,231.4 | 4,271.1 | 4,165.3 | 4,178.5 | -52.9 | -1.3% | 38,115 |
| 2001/03/14 | 4,231.4 | 4,297.5 | 4,231.4 | 4,231.4 | -66.1 | -1.5% | 6,353 |
| 2001/03/13 | 4,383.5 | 4,383.5 | 4,231.4 | 4,297.5 | -178.5 | -4% | 16,638 |
| 2001/03/12 | 4,337.2 | 4,476 | 4,330.6 | 4,476 | +145.4 | +3.4% | 35,241 |
| 2001/03/09 | 4,357 | 4,403.3 | 4,330.6 | 4,330.6 | -92.5 | -2.1% | 17,696 |
| 2001/03/08 | 4,509.1 | 4,515.7 | 4,416.5 | 4,423.1 | -152.1 | -3.3% | 17,696 |
| 2001/03/07 | 4,548.8 | 4,601.7 | 4,429.8 | 4,575.2 | +211.6 | +4.8% | 39,325 |
| 2001/03/06 | 4,363.6 | 4,363.6 | 4,238 | 4,363.6 | ±0 | ±0% | 29,645 |
| 2001/03/05 | 4,528.9 | 4,528.9 | 4,343.8 | 4,363.6 | -33.1 | -0.8% | 75,171 |
| 2001/03/02 | 4,495.9 | 4,495.9 | 4,396.7 | 4,396.7 | -33.1 | -0.7% | 10,134 |
| 2001/03/01 | 4,476 | 4,495.9 | 4,363.6 | 4,429.8 | -59.5 | -1.3% | 23,141 |
| 2001/02/28 | 4,403.3 | 4,489.3 | 4,403.3 | 4,489.3 | +92.6 | +2.1% | 16,486 |
| 2001/02/27 | 4,443 | 4,469.4 | 4,396.7 | 4,396.7 | -39.7 | -0.9% | 19,511 |
| 2001/02/26 | 4,522.3 | 4,535.5 | 4,409.9 | 4,436.4 | -85.9 | -1.9% | 12,251 |
| 2001/02/23 | 4,555.4 | 4,562 | 4,502.5 | 4,522.3 | -171.9 | -3.7% | 20,419 |
| 2001/02/22 | 4,555.4 | 4,694.2 | 4,555.4 | 4,694.2 | +119 | +2.6% | 22,385 |
| 2001/02/21 | 4,495.9 | 4,575.2 | 4,495.9 | 4,575.2 | +19.8 | +0.4% | 17,999 |
| 2001/02/20 | 4,429.8 | 4,555.4 | 4,429.8 | 4,555.4 | +132.3 | +3% | 4,084 |
| 2001/02/19 | 4,443 | 4,469.4 | 4,396.7 | 4,423.1 | -132.3 | -2.9% | 13,461 |
| 2001/02/16 | 4,595 | 4,628.1 | 4,515.7 | 4,555.4 | +92.6 | +2.1% | 32,670 |
| 2001/02/15 | 4,562 | 4,562 | 4,462.8 | 4,462.8 | -99.2 | -2.2% | 12,705 |
| 2001/02/14 | 4,528.9 | 4,667.8 | 4,528.9 | 4,562 | +39.7 | +0.9% | 9,378 |
| 2001/02/13 | 4,700.8 | 4,700.8 | 4,522.3 | 4,522.3 | -238 | -5% | 10,588 |
| 2001/02/09 | 4,687.6 | 4,760.3 | 4,654.5 | 4,760.3 | +119 | +2.6% | 33,578 |
| 2001/02/08 | 4,522.3 | 4,674.4 | 4,522.3 | 4,641.3 | -13.2 | -0.3% | 11,949 |
| 2001/02/07 | 4,628.1 | 4,654.5 | 4,595 | 4,654.5 | +79.3 | +1.7% | 4,538 |
| 2001/02/06 | 4,396.7 | 4,595 | 4,396.7 | 4,575.2 | +46.3 | +1% | 8,924 |
| 2001/02/05 | 4,641.3 | 4,641.3 | 4,528.9 | 4,528.9 | -46.3 | -1% | 4,991 |
| 2001/02/02 | 4,304.1 | 4,628.1 | 4,304.1 | 4,575.2 | +310.7 | +7.3% | 21,175 |
| 2001/02/01 | 4,482.6 | 4,482.6 | 4,231.4 | 4,264.5 | -224.8 | -5% | 12,403 |
| 2001/01/31 | 4,416.5 | 4,555.4 | 4,290.9 | 4,489.3 | +72.8 | +1.6% | 13,310 |
| 2001/01/30 | 4,562 | 4,727.3 | 4,297.5 | 4,416.5 | -13.3 | -0.3% | 35,695 |
| 2001/01/29 | 4,317.4 | 4,462.8 | 4,297.5 | 4,429.8 | +99.2 | +2.3% | 31,158 |
| 2001/01/26 | 4,165.3 | 4,357 | 4,165.3 | 4,330.6 | +165.3 | +4% | 50,518 |
| 2001/01/25 | 4,231.4 | 4,244.6 | 4,152.1 | 4,165.3 | -19.8 | -0.5% | 31,006 |
| 2001/01/24 | 4,251.2 | 4,297.5 | 4,185.1 | 4,185.1 | +13.2 | +0.3% | 21,478 |
| 2001/01/23 | 4,099.2 | 4,257.9 | 4,066.1 | 4,171.9 | +72.7 | +1.8% | 8,924 |
| 2001/01/22 | 4,171.9 | 4,178.5 | 4,033.1 | 4,099.2 | -198.3 | -4.6% | 114,950 |
5901～
5950
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
