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 |
|---|---|---|---|---|---|---|---|
| 2001/01/19 | 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 |
| 2000/12/21 | 3,960.3 | 4,099.2 | 3,947.1 | 4,033.1 | +330.6 | +8.9% | 65,794 |
| 2000/12/20 | 4,079.3 | 4,086 | 3,702.5 | 3,702.5 | -555.4 | -13% | 54,148 |
| 2000/12/19 | 4,396.7 | 4,396.7 | 4,205 | 4,257.9 | -145.4 | -3.3% | 13,159 |
| 2000/12/18 | 4,396.7 | 4,429.8 | 4,390.1 | 4,403.3 | +6.6 | +0.2% | 17,848 |
| 2000/12/15 | 4,542.1 | 4,542.1 | 4,396.7 | 4,396.7 | +52.9 | +1.2% | 17,394 |
| 2000/12/14 | 4,614.9 | 4,614.9 | 4,343.8 | 4,343.8 | -6.6 | -0.2% | 31,006 |
| 2000/12/13 | 4,575.2 | 4,575.2 | 4,337.2 | 4,350.4 | -224.8 | -4.9% | 44,770 |
| 2000/12/12 | 4,509.1 | 4,628.1 | 4,509.1 | 4,575.2 | -52.9 | -1.1% | 19,058 |
| 2000/12/11 | 4,297.5 | 4,694.2 | 4,277.7 | 4,628.1 | +595 | +14.8% | 53,845 |
| 2000/12/08 | 4,033.1 | 4,052.9 | 4,000 | 4,033.1 | ±0 | ±0% | 10,890 |
| 2000/12/07 | 4,033.1 | 4,046.3 | 4,019.8 | 4,033.1 | -99.1 | -2.4% | 7,411 |
| 2000/12/06 | 4,205 | 4,205 | 4,119 | 4,132.2 | -72.8 | -1.7% | 9,378 |
| 2000/12/05 | 4,026.4 | 4,231.4 | 4,026.4 | 4,205 | +178.6 | +4.4% | 22,385 |
| 2000/12/04 | 4,033.1 | 4,158.7 | 3,966.9 | 4,026.4 | -86 | -2.1% | 30,250 |
| 2000/12/01 | 4,099.2 | 4,198.3 | 4,033.1 | 4,112.4 | -85.9 | -2% | 14,823 |
| 2000/11/30 | 3,986.8 | 4,198.3 | 3,980.2 | 4,198.3 | -119.1 | -2.8% | 52,484 |
| 2000/11/29 | 4,330.6 | 4,396.7 | 4,264.5 | 4,317.4 | +52.9 | +1.2% | 40,384 |
| 2000/11/28 | 4,290.9 | 4,304.1 | 4,198.3 | 4,264.5 | +66.2 | +1.6% | 43,409 |
| 2000/11/27 | 4,132.2 | 4,231.4 | 4,132.2 | 4,198.3 | +264.4 | +6.7% | 38,418 |
| 2000/11/24 | 4,178.5 | 4,185.1 | 3,834.7 | 3,933.9 | -244.6 | -5.9% | 43,106 |
| 2000/11/22 | 4,099.2 | 4,244.6 | 4,099.2 | 4,178.5 | -251.3 | -5.7% | 62,618 |
| 2000/11/21 | 4,429.8 | 4,495.9 | 4,429.8 | 4,429.8 | ±0 | ±0% | 21,780 |
| 2000/11/20 | 4,522.3 | 4,522.3 | 4,357 | 4,429.8 | +66.2 | +1.5% | 16,184 |
| 2000/11/17 | 4,495.9 | 4,562 | 4,363.6 | 4,363.6 | -165.3 | -3.6% | 40,686 |
| 2000/11/16 | 4,542.1 | 4,542.1 | 4,528.9 | 4,528.9 | -6.6 | -0.1% | 16,033 |
| 2000/11/15 | 4,595 | 4,595 | 4,528.9 | 4,535.5 | +6.6 | +0.1% | 10,285 |
| 2000/11/14 | 4,621.5 | 4,628.1 | 4,495.9 | 4,528.9 | -105.8 | -2.3% | 23,444 |
| 2000/11/13 | 4,462.8 | 4,714 | 4,462.8 | 4,634.7 | +191.7 | +4.3% | 10,588 |
| 2000/11/10 | 4,628.1 | 4,628.1 | 4,436.4 | 4,443 | -257.8 | -5.5% | 41,594 |
| 2000/11/09 | 4,621.5 | 4,753.7 | 4,621.5 | 4,700.8 | -52.9 | -1.1% | 5,143 |
| 2000/11/08 | 4,634.7 | 4,760.3 | 4,595 | 4,753.7 | +112.4 | +2.4% | 30,855 |
| 2000/11/07 | 4,608.3 | 4,647.9 | 4,562 | 4,641.3 | ±0 | ±0% | 21,780 |
| 2000/11/06 | 4,628.1 | 4,661.2 | 4,628.1 | 4,641.3 | -19.9 | -0.4% | 14,066 |
5951～
6000
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
