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 |
|---|---|---|---|---|---|---|---|
| 2000/09/21 | 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 |
| 2000/08/22 | 4,297.5 | 4,327.6 | 4,267.5 | 4,327.6 | +36.1 | +0.8% | 18,135 |
| 2000/08/21 | 4,273.5 | 4,321.6 | 4,273.5 | 4,291.5 | +24 | +0.6% | 10,149 |
| 2000/08/18 | 4,321.6 | 4,327.6 | 4,213.4 | 4,267.5 | -60.1 | -1.4% | 11,646 |
| 2000/08/17 | 4,327.6 | 4,327.6 | 4,303.5 | 4,327.6 | -6 | -0.1% | 5,990 |
| 2000/08/16 | 4,375.7 | 4,375.7 | 4,327.6 | 4,333.6 | -54.1 | -1.2% | 2,662 |
| 2000/08/15 | 4,327.6 | 4,513.9 | 4,291.5 | 4,387.7 | +156.3 | +3.7% | 94,002 |
| 2000/08/14 | 4,201.4 | 4,327.6 | 4,201.4 | 4,231.4 | -156.3 | -3.6% | 15,140 |
| 2000/08/11 | 4,279.5 | 4,387.7 | 4,279.5 | 4,387.7 | +108.2 | +2.5% | 38,433 |
| 2000/08/10 | 4,207.4 | 4,327.6 | 4,207.4 | 4,279.5 | +78.1 | +1.9% | 47,916 |
| 2000/08/09 | 4,207.4 | 4,267.5 | 4,195.3 | 4,201.4 | +66.2 | +1.6% | 32,776 |
| 2000/08/08 | 4,033.1 | 4,135.2 | 4,027 | 4,135.2 | +108.2 | +2.7% | 26,953 |
| 2000/08/07 | 4,087.2 | 4,087.2 | 3,966.9 | 4,027 | -102.2 | -2.5% | 84,685 |
| 2000/08/04 | 4,327.6 | 4,327.6 | 4,063.1 | 4,129.2 | -198.4 | -4.6% | 14,142 |
| 2000/08/03 | 4,291.5 | 4,375.7 | 4,291.5 | 4,327.6 | +36.1 | +0.8% | 50,079 |
| 2000/08/02 | 4,297.5 | 4,297.5 | 4,249.4 | 4,291.5 | -6 | -0.1% | 26,287 |
| 2000/08/01 | 4,327.6 | 4,333.6 | 4,291.5 | 4,297.5 | -30.1 | -0.7% | 45,420 |
| 2000/07/31 | 4,327.6 | 4,339.6 | 4,273.5 | 4,327.6 | -30 | -0.7% | 32,277 |
| 2000/07/28 | 4,357.6 | 4,387.7 | 4,327.6 | 4,357.6 | ±0 | ±0% | 56,235 |
| 2000/07/27 | 4,207.4 | 4,357.6 | 4,207.4 | 4,357.6 | +6 | +0.1% | 10,482 |
| 2000/07/26 | 4,423.7 | 4,477.8 | 4,351.6 | 4,351.6 | -72.1 | -1.6% | 108,477 |
| 2000/07/25 | 4,231.4 | 4,447.8 | 4,213.4 | 4,423.7 | +192.3 | +4.5% | 110,806 |
| 2000/07/24 | 4,207.4 | 4,237.4 | 4,147.3 | 4,231.4 | +72.1 | +1.7% | 10,981 |
| 2000/07/21 | 4,243.4 | 4,243.4 | 4,153.3 | 4,159.3 | -84.1 | -2% | 21,130 |
| 2000/07/19 | 4,267.5 | 4,285.5 | 4,225.4 | 4,243.4 | -42.1 | -1% | 19,799 |
| 2000/07/18 | 4,201.4 | 4,327.6 | 4,201.4 | 4,285.5 | +138.2 | +3.3% | 20,963 |
| 2000/07/17 | 4,327.6 | 4,327.6 | 4,117.2 | 4,147.3 | -216.3 | -5% | 47,251 |
| 2000/07/14 | 4,387.7 | 4,387.7 | 4,297.5 | 4,363.6 | +36 | +0.8% | 48,249 |
| 2000/07/13 | 4,225.4 | 4,345.6 | 4,225.4 | 4,327.6 | +108.2 | +2.6% | 46,918 |
| 2000/07/12 | 4,267.5 | 4,267.5 | 4,219.4 | 4,219.4 | -6 | -0.1% | 17,802 |
6051～
6100
件表示中 / 6967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 | 646,000円 | +2.6% | +7.5% | 2.01% | 23.64倍 | 1.62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 | 293,300円 | +19.2% | - | 1.77% | 15.29倍 | 1.20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 | 126,100円 | +10.6% | +0.1% | 2.46% | 15.00倍 | 0.99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 | 234,800円 | +4.8% | -2.7% | 2.77% | 11.08倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 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
