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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 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 |
| 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 |
6301～
6350
件表示中 / 7022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 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76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 | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53倍 | 0.79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 |
| 日清オイリオ | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
