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 |
|---|---|---|---|---|---|---|---|
| 2001/03/08 | 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 |
| 2001/01/19 | 4,304.1 | 4,390.1 | 4,297.5 | 4,297.5 | -13.2 | -0.3% | 57,021 |
| 2001/01/18 | 4,330.6 | 4,343.8 | 4,304.1 | 4,310.7 | -19.9 | -0.5% | 17,696 |
| 2001/01/17 | 4,363.6 | 4,396.7 | 4,297.5 | 4,330.6 | +33.1 | +0.8% | 54,601 |
| 2001/01/16 | 4,429.8 | 4,495.9 | 4,297.5 | 4,297.5 | -66.1 | -1.5% | 34,334 |
| 2001/01/15 | 4,337.2 | 4,429.8 | 4,337.2 | 4,363.6 | -105.8 | -2.4% | 43,106 |
| 2001/01/12 | 4,628.1 | 4,628.1 | 4,469.4 | 4,469.4 | -158.7 | -3.4% | 10,436 |
| 2001/01/11 | 4,687.6 | 4,727.3 | 4,396.7 | 4,628.1 | +6.6 | +0.1% | 21,931 |
| 2001/01/10 | 4,760.3 | 4,760.3 | 4,581.8 | 4,621.5 | -231.4 | -4.8% | 6,353 |
| 2001/01/09 | 4,595 | 4,892.6 | 4,595 | 4,852.9 | -205 | -4.1% | 6,050 |
| 2001/01/05 | 4,819.8 | 5,057.9 | 4,760.3 | 5,057.9 | +238.1 | +4.9% | 37,208 |
| 2001/01/04 | 4,786.8 | 4,819.8 | 4,786.8 | 4,819.8 | +119 | +2.5% | 1,513 |
| 2000/12/29 | 4,753.7 | 4,753.7 | 4,694.2 | 4,700.8 | -92.6 | -1.9% | 2,571 |
| 2000/12/28 | 4,786.8 | 4,945.5 | 4,753.7 | 4,793.4 | -152.1 | -3.1% | 34,485 |
| 2000/12/27 | 4,555.4 | 4,945.5 | 4,548.8 | 4,945.5 | +449.6 | +10% | 61,559 |
| 2000/12/26 | 4,495.9 | 4,562 | 4,462.8 | 4,495.9 | ±0 | ±0% | 52,484 |
| 2000/12/25 | 4,562 | 4,562 | 4,363.6 | 4,495.9 | +264.5 | +6.3% | 38,871 |
| 2000/12/22 | 4,257.9 | 4,264.5 | 4,072.7 | 4,231.4 | +198.3 | +4.9% | 67,306 |
5951～
6000
件表示中 / 6979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 | 656,000円 | +2.6% | +7.5% | 1.98% | 24.01倍 | 1.64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 |
| 不二製油 | 284,900円 | +19.2% | - | 1.83% | 14.85倍 | 1.16倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 117,300円 | +10.6% | +0.1% | 2.64% | 13.88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 | 233,800円 | +4.8% | -2.7% | 2.78% | 11.03倍 | 1.50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 | 271,000円 | +3.9% | +1.7% | 3.69% | 5.72倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
