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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 3,311.8 | 3,365.9 | 3,305.8 | 3,365.9 | -120.2 | -3.4% | 76,366 |
| 2000/01/14 | 3,377.9 | 3,486.1 | 3,377.9 | 3,486.1 | +108.2 | +3.2% | 58,730 |
| 2000/01/13 | 3,371.9 | 3,383.9 | 3,359.9 | 3,377.9 | -54.1 | -1.6% | 26,953 |
| 2000/01/12 | 3,305.8 | 3,516.2 | 3,245.7 | 3,432 | +126.2 | +3.8% | 79,195 |
| 2000/01/11 | 3,125.5 | 3,305.8 | 3,125.5 | 3,305.8 | +240.4 | +7.8% | 16,471 |
| 2000/01/07 | 3,011.3 | 3,071.4 | 2,951.2 | 3,065.4 | -60.1 | -1.9% | 52,575 |
| 2000/01/06 | 3,245.7 | 3,245.7 | 3,101.4 | 3,125.5 | -60.1 | -1.9% | 22,793 |
| 2000/01/05 | 3,155.5 | 3,275.7 | 3,083.4 | 3,185.6 | -270.4 | -7.8% | 14,974 |
| 2000/01/04 | 3,492.1 | 3,492.1 | 3,456 | 3,456 | -24.1 | -0.7% | 2,995 |
| 1999/12/30 | 3,480.1 | 3,480.1 | 3,438 | 3,480.1 | +114.2 | +3.4% | 2,995 |
| 1999/12/29 | 3,305.8 | 3,395.9 | 3,305.8 | 3,365.9 | +60.1 | +1.8% | 7,321 |
| 1999/12/28 | 3,480.1 | 3,480.1 | 3,263.7 | 3,305.8 | -60.1 | -1.8% | 4,492 |
| 1999/12/27 | 3,335.8 | 3,408 | 3,299.8 | 3,365.9 | +66.1 | +2% | 8,984 |
| 1999/12/24 | 3,305.8 | 3,335.8 | 3,155.5 | 3,299.8 | -6 | -0.2% | 89,843 |
| 1999/12/22 | 3,426 | 3,426 | 3,245.7 | 3,305.8 | -60.1 | -1.8% | 31,445 |
| 1999/12/21 | 3,486.1 | 3,600.3 | 3,335.8 | 3,365.9 | -120.2 | -3.4% | 54,072 |
| 1999/12/20 | 3,311.8 | 3,576.3 | 3,311.8 | 3,486.1 | +234.4 | +7.2% | 79,694 |
| 1999/12/17 | 3,486.1 | 3,606.3 | 3,251.7 | 3,251.7 | -240.4 | -6.9% | 150,736 |
| 1999/12/16 | 3,606.3 | 3,666.4 | 3,486.1 | 3,492.1 | -234.4 | -6.3% | 67,382 |
| 1999/12/15 | 3,726.5 | 3,768.6 | 3,678.4 | 3,726.5 | ±0 | ±0% | 24,124 |
| 1999/12/14 | 3,780.6 | 3,780.6 | 3,696.5 | 3,726.5 | -60.1 | -1.6% | 23,958 |
| 1999/12/13 | 3,906.8 | 3,936.9 | 3,780.6 | 3,786.6 | -180.3 | -4.5% | 29,448 |
| 1999/12/10 | 4,021 | 4,033.1 | 3,936.9 | 3,966.9 | +60.1 | +1.5% | 149,405 |
| 1999/12/09 | 4,087.2 | 4,087.2 | 3,786.6 | 3,906.8 | -90.2 | -2.3% | 89,011 |
| 1999/12/08 | 4,027 | 4,297.5 | 3,991 | 3,997 | +30.1 | +0.8% | 144,913 |
| 1999/12/07 | 3,906.8 | 3,966.9 | 3,906.8 | 3,966.9 | +180.3 | +4.8% | 73,205 |
| 1999/12/06 | 3,786.6 | 3,810.7 | 3,636.4 | 3,786.6 | +102.2 | +2.8% | 26,454 |
| 1999/12/03 | 3,726.5 | 3,798.6 | 3,666.4 | 3,684.4 | +18 | +0.5% | 17,636 |
| 1999/12/02 | 3,546.2 | 3,666.4 | 3,546.2 | 3,666.4 | -60.1 | -1.6% | 35,604 |
| 1999/12/01 | 3,720.5 | 3,786.6 | 3,600.3 | 3,726.5 | -192.4 | -4.9% | 52,075 |
| 1999/11/30 | 3,546.2 | 3,966.9 | 3,395.9 | 3,918.9 | +372.7 | +10.5% | 94,667 |
| 1999/11/29 | 3,732.5 | 3,732.5 | 3,546.2 | 3,546.2 | -162.3 | -4.4% | 43,757 |
| 1999/11/26 | 3,756.6 | 3,762.6 | 3,666.4 | 3,708.5 | -108.2 | -2.8% | 42,426 |
| 1999/11/25 | 4,021 | 4,021 | 3,756.6 | 3,816.7 | -204.3 | -5.1% | 67,548 |
| 1999/11/24 | 3,906.8 | 4,021 | 3,852.7 | 4,021 | +114.2 | +2.9% | 52,907 |
| 1999/11/22 | 3,918.9 | 4,021 | 3,846.7 | 3,906.8 | -60.1 | -1.5% | 48,582 |
| 1999/11/19 | 3,966.9 | 3,973 | 3,876.8 | 3,966.9 | +60.1 | +1.5% | 63,888 |
| 1999/11/18 | 3,936.9 | 3,936.9 | 3,846.7 | 3,906.8 | ±0 | ±0% | 132,102 |
| 1999/11/17 | 3,966.9 | 4,027 | 3,906.8 | 3,906.8 | -180.4 | -4.4% | 128,608 |
| 1999/11/16 | 3,979 | 4,087.2 | 3,966.9 | 4,087.2 | ±0 | ±0% | 30,280 |
| 1999/11/15 | 4,087.2 | 4,147.3 | 4,087.2 | 4,087.2 | -30 | -0.7% | 39,597 |
| 1999/11/12 | 4,147.3 | 4,177.3 | 4,021 | 4,117.2 | -138.2 | -3.2% | 90,674 |
| 1999/11/11 | 4,447.8 | 4,447.8 | 4,207.4 | 4,255.4 | -252.5 | -5.6% | 55,403 |
| 1999/11/10 | 4,267.5 | 4,507.9 | 4,267.5 | 4,507.9 | +258.5 | +6.1% | 48,582 |
| 1999/11/09 | 4,189.3 | 4,249.4 | 3,906.8 | 4,249.4 | ±0 | ±0% | 34,772 |
| 1999/11/08 | 4,147.3 | 4,267.5 | 4,087.2 | 4,249.4 | +162.2 | +4% | 28,450 |
| 1999/11/05 | 4,027 | 4,147.3 | 4,027 | 4,087.2 | ±0 | ±0% | 87,846 |
| 1999/11/04 | 4,129.2 | 4,447.8 | 4,027 | 4,087.2 | -54 | -1.3% | 105,981 |
| 1999/11/02 | 3,906.8 | 4,141.2 | 3,882.8 | 4,141.2 | +354.6 | +9.4% | 57,399 |
| 1999/11/01 | 3,966.9 | 3,966.9 | 3,786.6 | 3,786.6 | -240.4 | -6% | 41,760 |
6201～
6250
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
