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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 4,661.2 | 4,674.4 | 4,634.7 | 4,661.2 | ±0 | ±0% | 29,494 |
| 2000/11/01 | 4,595 | 4,674.4 | 4,595 | 4,661.2 | +66.2 | +1.4% | 15,428 |
| 2000/10/31 | 4,601.7 | 4,674.4 | 4,595 | 4,595 | -26.5 | -0.6% | 19,360 |
| 2000/10/30 | 4,687.6 | 4,687.6 | 4,562 | 4,621.5 | -198.3 | -4.1% | 17,394 |
| 2000/10/27 | 4,826.4 | 4,826.4 | 4,819.8 | 4,819.8 | -72.8 | -1.5% | 3,781 |
| 2000/10/26 | 4,647.9 | 4,892.6 | 4,621.5 | 4,892.6 | +46.3 | +1% | 11,344 |
| 2000/10/25 | 4,674.4 | 4,892.6 | 4,674.4 | 4,846.3 | +171.9 | +3.7% | 19,965 |
| 2000/10/24 | 4,727.3 | 4,727.3 | 4,634.7 | 4,674.4 | -211.6 | -4.3% | 4,235 |
| 2000/10/23 | 4,826.4 | 4,892.6 | 4,826.4 | 4,886 | +59.6 | +1.2% | 21,931 |
| 2000/10/20 | 4,760.3 | 4,826.4 | 4,747.1 | 4,826.4 | +132.2 | +2.8% | 29,040 |
| 2000/10/19 | 4,562 | 4,694.2 | 4,555.4 | 4,694.2 | +85.9 | +1.9% | 42,653 |
| 2000/10/18 | 4,595 | 4,628.1 | 4,588.4 | 4,608.3 | +13.3 | +0.3% | 26,318 |
| 2000/10/17 | 4,766.9 | 4,766.9 | 4,595 | 4,595 | -171.9 | -3.6% | 33,426 |
| 2000/10/16 | 4,852.9 | 4,852.9 | 4,766.9 | 4,766.9 | -112.4 | -2.3% | 6,958 |
| 2000/10/13 | 4,760.3 | 4,879.3 | 4,753.7 | 4,879.3 | +119 | +2.5% | 29,645 |
| 2000/10/12 | 4,694.2 | 4,793.4 | 4,628.1 | 4,760.3 | +13.2 | +0.3% | 17,091 |
| 2000/10/11 | 4,892.6 | 4,892.6 | 4,681 | 4,747.1 | -211.6 | -4.3% | 13,613 |
| 2000/10/10 | 4,985.1 | 4,985.1 | 4,925.6 | 4,958.7 | -33 | -0.7% | 3,781 |
| 2000/10/06 | 4,991.7 | 4,991.7 | 4,952.1 | 4,991.7 | +13.2 | +0.3% | 9,983 |
| 2000/10/05 | 4,938.8 | 4,978.5 | 4,925.6 | 4,978.5 | +46.3 | +0.9% | 12,100 |
| 2000/10/04 | 4,978.5 | 4,978.5 | 4,905.8 | 4,932.2 | +6.6 | +0.1% | 25,561 |
| 2000/10/03 | 4,892.6 | 4,945.5 | 4,892.6 | 4,925.6 | +85.9 | +1.8% | 46,131 |
| 2000/10/02 | 4,502.5 | 4,892.6 | 4,502.5 | 4,839.7 | +138.9 | +3% | 22,083 |
| 2000/09/29 | 4,925.6 | 4,925.6 | 4,700.8 | 4,700.8 | +138.8 | +3% | 32,065 |
| 2000/09/28 | 4,495.9 | 4,562 | 4,495.9 | 4,562 | +59.5 | +1.3% | 34,334 |
| 2000/09/27 | 4,244.6 | 4,502.5 | 4,244.6 | 4,502.5 | ±0 | ±0% | 31,914 |
| 2000/09/26 | 4,667.8 | 4,667.8 | 4,495.9 | 4,502.5 | +24.7 | +0.6% | 17,394 |
| 2000/09/25 | 4,387.7 | 4,477.8 | 4,369.6 | 4,477.8 | +126.2 | +2.9% | 42,426 |
| 2000/09/22 | 4,417.7 | 4,435.8 | 4,339.6 | 4,351.6 | -96.2 | -2.2% | 38,599 |
| 2000/09/21 | 4,381.7 | 4,447.8 | 4,357.6 | 4,447.8 | +66.1 | +1.5% | 20,631 |
| 2000/09/20 | 4,387.7 | 4,387.7 | 4,381.7 | 4,381.7 | -6 | -0.1% | 4,991 |
| 2000/09/19 | 4,327.6 | 4,387.7 | 4,327.6 | 4,387.7 | +60.1 | +1.4% | 12,478 |
| 2000/09/18 | 4,327.6 | 4,387.7 | 4,327.6 | 4,327.6 | ±0 | ±0% | 35,937 |
| 2000/09/14 | 4,393.7 | 4,393.7 | 4,327.6 | 4,327.6 | -6 | -0.1% | 29,948 |
| 2000/09/13 | 4,327.6 | 4,387.7 | 4,297.5 | 4,333.6 | +36.1 | +0.8% | 37,102 |
| 2000/09/12 | 4,285.5 | 4,363.6 | 4,267.5 | 4,297.5 | +24 | +0.6% | 20,963 |
| 2000/09/11 | 4,273.5 | 4,381.7 | 4,267.5 | 4,273.5 | +6 | +0.1% | 9,483 |
| 2000/09/08 | 4,291.5 | 4,297.5 | 4,213.4 | 4,267.5 | -30 | -0.7% | 10,981 |
| 2000/09/07 | 4,333.6 | 4,333.6 | 4,267.5 | 4,297.5 | +24 | +0.6% | 10,482 |
| 2000/09/06 | 4,381.7 | 4,381.7 | 4,267.5 | 4,273.5 | -168.3 | -3.8% | 7,154 |
| 2000/09/05 | 4,387.7 | 4,471.8 | 4,387.7 | 4,441.8 | +54.1 | +1.2% | 39,764 |
| 2000/09/04 | 4,387.7 | 4,387.7 | 4,363.6 | 4,387.7 | ±0 | ±0% | 50,911 |
| 2000/09/01 | 4,369.6 | 4,387.7 | 4,369.6 | 4,387.7 | +24.1 | +0.6% | 38,100 |
| 2000/08/31 | 4,357.6 | 4,375.7 | 4,357.6 | 4,363.6 | +30 | +0.7% | 13,476 |
| 2000/08/30 | 4,357.6 | 4,357.6 | 4,303.5 | 4,333.6 | -54.1 | -1.2% | 14,308 |
| 2000/08/29 | 4,387.7 | 4,387.7 | 4,357.6 | 4,387.7 | -30 | -0.7% | 5,158 |
| 2000/08/28 | 4,447.8 | 4,447.8 | 4,387.7 | 4,417.7 | -12.1 | -0.3% | 6,156 |
| 2000/08/25 | 4,387.7 | 4,477.8 | 4,381.7 | 4,429.8 | +42.1 | +1% | 53,406 |
| 2000/08/24 | 4,303.5 | 4,387.7 | 4,303.5 | 4,387.7 | +84.2 | +2% | 23,792 |
| 2000/08/23 | 4,297.5 | 4,327.6 | 4,297.5 | 4,303.5 | -24.1 | -0.6% | 10,315 |
6001～
6050
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
