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 |
|---|---|---|---|---|---|---|---|
| 2000/07/28 | 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 |
| 2000/07/11 | 4,297.5 | 4,297.5 | 4,195.3 | 4,225.4 | -96.2 | -2.2% | 120,456 |
| 2000/07/10 | 4,327.6 | 4,327.6 | 4,315.6 | 4,321.6 | -18 | -0.4% | 56,068 |
| 2000/07/07 | 4,387.7 | 4,411.7 | 4,315.6 | 4,339.6 | -48.1 | -1.1% | 64,720 |
| 2000/07/06 | 4,267.5 | 4,447.8 | 4,267.5 | 4,387.7 | +168.3 | +4% | 82,855 |
| 2000/07/05 | 4,267.5 | 4,279.5 | 4,213.4 | 4,219.4 | +12 | +0.3% | 49,580 |
| 2000/07/04 | 4,207.4 | 4,273.5 | 4,207.4 | 4,207.4 | +60.1 | +1.4% | 86,349 |
| 2000/07/03 | 4,075.1 | 4,159.3 | 4,027 | 4,147.3 | +132.3 | +3.3% | 20,298 |
| 2000/06/30 | 4,015 | 4,015 | 3,966.9 | 4,015 | +78.1 | +2% | 17,969 |
| 2000/06/29 | 3,906.8 | 3,966.9 | 3,900.8 | 3,936.9 | +36.1 | +0.9% | 84,019 |
| 2000/06/28 | 3,966.9 | 3,966.9 | 3,876.8 | 3,900.8 | -96.2 | -2.4% | 81,191 |
| 2000/06/27 | 4,147.3 | 4,147.3 | 3,966.9 | 3,997 | -150.3 | -3.6% | 41,095 |
| 2000/06/26 | 4,201.4 | 4,201.4 | 4,021 | 4,147.3 | +102.2 | +2.5% | 23,126 |
| 2000/06/23 | 3,894.8 | 4,045.1 | 3,858.8 | 4,045.1 | +138.3 | +3.5% | 20,797 |
| 2000/06/22 | 3,906.8 | 3,960.9 | 3,864.8 | 3,906.8 | +36 | +0.9% | 16,138 |
| 2000/06/21 | 3,846.7 | 3,900.8 | 3,840.7 | 3,870.8 | +54.1 | +1.4% | 62,391 |
| 2000/06/20 | 3,906.8 | 3,960.9 | 3,816.7 | 3,816.7 | -90.1 | -2.3% | 56,734 |
| 2000/06/19 | 4,027 | 4,027 | 3,894.8 | 3,906.8 | -60.1 | -1.5% | 29,282 |
| 2000/06/16 | 4,147.3 | 4,177.3 | 3,966.9 | 3,966.9 | -60.1 | -1.5% | 11,813 |
| 2000/06/15 | 4,033.1 | 4,081.1 | 3,966.9 | 4,027 | +114.2 | +2.9% | 12,145 |
| 2000/06/14 | 4,177.3 | 4,177.3 | 3,912.8 | 3,912.8 | -270.5 | -6.5% | 22,960 |
| 2000/06/13 | 4,297.5 | 4,297.5 | 4,117.2 | 4,183.3 | -144.3 | -3.3% | 39,265 |
| 2000/06/12 | 4,273.5 | 4,333.6 | 4,267.5 | 4,327.6 | +6 | +0.1% | 28,117 |
| 2000/06/09 | 4,207.4 | 4,327.6 | 4,099.2 | 4,321.6 | +132.3 | +3.2% | 40,596 |
| 2000/06/08 | 4,207.4 | 4,255.4 | 4,147.3 | 4,189.3 | -18.1 | -0.4% | 80,858 |
| 2000/06/07 | 4,327.6 | 4,327.6 | 4,201.4 | 4,207.4 | -138.2 | -3.2% | 43,258 |
| 2000/06/06 | 4,297.5 | 4,357.6 | 4,267.5 | 4,345.6 | +108.2 | +2.6% | 22,793 |
| 2000/06/05 | 4,327.6 | 4,327.6 | 4,147.3 | 4,237.4 | +30 | +0.7% | 23,625 |
| 2000/06/02 | 4,201.4 | 4,273.5 | 4,183.3 | 4,207.4 | +66.2 | +1.6% | 50,079 |
| 2000/06/01 | 4,147.3 | 4,147.3 | 4,015 | 4,141.2 | -18.1 | -0.4% | 73,538 |
| 2000/05/31 | 4,357.6 | 4,357.6 | 4,147.3 | 4,159.3 | -48.1 | -1.1% | 31,112 |
| 2000/05/30 | 4,147.3 | 4,243.4 | 4,129.2 | 4,207.4 | ±0 | ±0% | 35,771 |
| 2000/05/29 | 4,333.6 | 4,333.6 | 4,207.4 | 4,207.4 | +234.4 | +5.9% | 47,916 |
| 2000/05/26 | 4,051.1 | 4,147.3 | 3,966.9 | 3,973 | -204.3 | -4.9% | 44,921 |
| 2000/05/25 | 4,327.6 | 4,417.7 | 4,135.2 | 4,177.3 | -36.1 | -0.9% | 121,454 |
| 2000/05/24 | 4,045.1 | 4,237.4 | 4,021 | 4,213.4 | +162.3 | +4% | 54,072 |
| 2000/05/23 | 4,081.1 | 4,141.2 | 4,051.1 | 4,051.1 | -210.4 | -4.9% | 65,718 |
| 2000/05/22 | 4,333.6 | 4,333.6 | 4,147.3 | 4,261.5 | -72.1 | -1.7% | 41,261 |
| 2000/05/19 | 4,087.2 | 4,387.7 | 4,087.2 | 4,333.6 | +90.2 | +2.1% | 30,946 |
6101～
6150
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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 | 286,900円 | +19.2% | - | 1.81% | 14.95倍 | 1.17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 | 117,000円 | +10.6% | +0.1% | 2.65% | 13.84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 | 233,500円 | +4.8% | -2.7% | 2.78% | 11.02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 | 271,800円 | +3.9% | +1.7% | 3.68% | 5.74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
