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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 3,918.9 | 4,027 | 3,906.8 | 4,027 | +120.2 | +3.1% | 28,117 |
| 1999/10/28 | 3,912.8 | 3,930.9 | 3,906.8 | 3,906.8 | -24.1 | -0.6% | 18,967 |
| 1999/10/27 | 3,997 | 4,027 | 3,906.8 | 3,930.9 | +24.1 | +0.6% | 33,774 |
| 1999/10/26 | 3,558.2 | 4,021 | 3,558.2 | 3,906.8 | +408.7 | +11.7% | 39,764 |
| 1999/10/25 | 3,558.2 | 3,558.2 | 3,498.1 | 3,498.1 | ±0 | ±0% | 40,429 |
| 1999/10/22 | 3,666.4 | 3,666.4 | 3,486.1 | 3,498.1 | -174.3 | -4.7% | 50,245 |
| 1999/10/21 | 3,612.3 | 3,696.5 | 3,582.3 | 3,672.4 | +66.1 | +1.8% | 26,121 |
| 1999/10/20 | 3,588.3 | 3,606.3 | 3,432 | 3,606.3 | +198.3 | +5.8% | 8,319 |
| 1999/10/19 | 3,395.9 | 3,426 | 3,395.9 | 3,408 | -48 | -1.4% | 5,324 |
| 1999/10/18 | 3,486.1 | 3,486.1 | 3,365.9 | 3,456 | -90.2 | -2.5% | 19,300 |
| 1999/10/15 | 3,666.4 | 3,666.4 | 3,516.2 | 3,546.2 | ±0 | ±0% | 46,419 |
| 1999/10/14 | 3,720.5 | 3,720.5 | 3,546.2 | 3,546.2 | -150.3 | -4.1% | 28,117 |
| 1999/10/13 | 3,636.4 | 3,720.5 | 3,606.3 | 3,696.5 | +120.2 | +3.4% | 27,119 |
| 1999/10/12 | 3,846.7 | 3,846.7 | 3,516.2 | 3,576.3 | -270.4 | -7% | 19,300 |
| 1999/10/08 | 3,912.8 | 3,912.8 | 3,804.7 | 3,846.7 | -12.1 | -0.3% | 3,993 |
| 1999/10/07 | 3,816.7 | 3,906.8 | 3,816.7 | 3,858.8 | +36.1 | +0.9% | 20,298 |
| 1999/10/06 | 3,822.7 | 3,834.7 | 3,822.7 | 3,822.7 | +6 | +0.2% | 7,154 |
| 1999/10/05 | 3,822.7 | 3,966.9 | 3,816.7 | 3,816.7 | ±0 | ±0% | 11,646 |
| 1999/10/04 | 3,997 | 4,087.2 | 3,786.6 | 3,816.7 | ±0 | ±0% | 37,934 |
| 1999/10/01 | 3,546.2 | 3,840.7 | 3,546.2 | 3,816.7 | +270.5 | +7.6% | 11,147 |
| 1999/09/30 | 3,480.1 | 3,576.3 | 3,426 | 3,546.2 | +66.1 | +1.9% | 7,986 |
| 1999/09/29 | 3,402 | 3,480.1 | 3,365.9 | 3,480.1 | +114.2 | +3.4% | 49,746 |
| 1999/09/28 | 3,395.9 | 3,438 | 3,125.5 | 3,365.9 | ±0 | ±0% | 52,907 |
| 1999/09/27 | 3,606.3 | 3,660.4 | 3,245.7 | 3,365.9 | -185.8 | -5.2% | 26,953 |
| 1999/09/24 | 3,742.9 | 3,742.9 | 3,551.7 | 3,551.7 | -191.2 | -5.1% | 30,197 |
| 1999/09/22 | 3,759.3 | 4,043.4 | 3,742.9 | 3,742.9 | -27.3 | -0.7% | 41,727 |
| 1999/09/21 | 3,770.2 | 3,885 | 3,770.2 | 3,770.2 | +21.8 | +0.6% | 23,792 |
| 1999/09/20 | 3,994.3 | 3,994.3 | 3,688.3 | 3,748.4 | -240.4 | -6% | 17,752 |
| 1999/09/17 | 3,994.3 | 4,048.9 | 3,988.8 | 3,988.8 | ±0 | ±0% | 35,504 |
| 1999/09/16 | 4,043.4 | 4,070.8 | 3,934.2 | 3,988.8 | -49.2 | -1.2% | 33,308 |
| 1999/09/14 | 4,048.9 | 4,048.9 | 3,956 | 4,038 | +43.7 | +1.1% | 68,264 |
| 1999/09/13 | 3,885 | 4,316.6 | 3,885 | 3,994.3 | +114.8 | +3% | 52,525 |
| 1999/09/10 | 3,988.8 | 3,988.8 | 3,819.4 | 3,879.5 | ±0 | ±0% | 90,774 |
| 1999/09/09 | 3,879.5 | 3,885 | 3,824.9 | 3,879.5 | +54.6 | +1.4% | 20,680 |
| 1999/09/08 | 3,824.9 | 3,885 | 3,819.4 | 3,824.9 | ±0 | ±0% | 51,060 |
| 1999/09/07 | 3,824.9 | 3,879.5 | 3,726.5 | 3,824.9 | ±0 | ±0% | 32,027 |
| 1999/09/06 | 3,688.3 | 3,824.9 | 3,688.3 | 3,824.9 | +136.6 | +3.7% | 19,765 |
| 1999/09/03 | 3,661 | 3,824.9 | 3,661 | 3,688.3 | +71.1 | +2% | 38,982 |
| 1999/09/02 | 3,551.7 | 3,617.2 | 3,551.7 | 3,617.2 | +71 | +2% | 32,393 |
| 1999/09/01 | 3,551.7 | 3,551.7 | 3,524.3 | 3,546.2 | -5.5 | -0.2% | 18,667 |
| 1999/08/31 | 3,606.3 | 3,606.3 | 3,540.7 | 3,551.7 | -38.2 | -1.1% | 6,405 |
| 1999/08/30 | 3,579 | 3,606.3 | 3,540.7 | 3,589.9 | +38.2 | +1.1% | 16,837 |
| 1999/08/27 | 3,513.4 | 3,551.7 | 3,458.8 | 3,551.7 | +71.1 | +2% | 16,837 |
| 1999/08/26 | 3,480.6 | 3,486.1 | 3,469.7 | 3,480.6 | ±0 | ±0% | 19,582 |
| 1999/08/25 | 3,475.2 | 3,480.6 | 3,453.3 | 3,480.6 | ±0 | ±0% | 17,386 |
| 1999/08/24 | 3,338.6 | 3,491.6 | 3,338.6 | 3,480.6 | +202.1 | +6.2% | 18,484 |
| 1999/08/23 | 3,447.9 | 3,447.9 | 3,278.5 | 3,278.5 | -109.2 | -3.2% | 16,288 |
| 1999/08/20 | 3,387.7 | 3,387.7 | 3,333.1 | 3,387.7 | +109.2 | +3.3% | 20,497 |
| 1999/08/19 | 3,387.7 | 3,387.7 | 3,278.5 | 3,278.5 | -109.2 | -3.2% | 22,877 |
| 1999/08/18 | 3,415.1 | 3,442.4 | 3,387.7 | 3,387.7 | -27.4 | -0.8% | 25,622 |
6251～
6300
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
