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 |
|---|---|---|---|---|---|---|---|
| 2022/11/17 | 4,735 | 4,795 | 4,710 | 4,715 | -20 | -0.4% | 91,300 |
| 2022/11/16 | 4,830 | 4,830 | 4,710 | 4,735 | -105 | -2.2% | 115,600 |
| 2022/11/15 | 4,900 | 4,935 | 4,825 | 4,840 | -50 | -1% | 68,400 |
| 2022/11/14 | 4,910 | 4,945 | 4,850 | 4,890 | -15 | -0.3% | 87,200 |
| 2022/11/11 | 5,300 | 5,310 | 4,845 | 4,905 | -495 | -9.2% | 250,400 |
| 2022/11/10 | 5,370 | 5,480 | 5,200 | 5,400 | +90 | +1.7% | 256,100 |
| 2022/11/09 | 5,340 | 5,390 | 5,280 | 5,310 | -60 | -1.1% | 75,900 |
| 2022/11/08 | 5,350 | 5,380 | 5,300 | 5,370 | +10 | +0.2% | 67,000 |
| 2022/11/07 | 5,360 | 5,390 | 5,310 | 5,360 | -20 | -0.4% | 106,200 |
| 2022/11/04 | 5,360 | 5,450 | 5,340 | 5,380 | +10 | +0.2% | 176,600 |
| 2022/11/02 | 5,290 | 5,400 | 5,250 | 5,370 | +120 | +2.3% | 174,200 |
| 2022/11/01 | 5,200 | 5,290 | 5,170 | 5,250 | +100 | +1.9% | 116,400 |
| 2022/10/31 | 5,150 | 5,170 | 5,080 | 5,150 | +50 | +1% | 112,400 |
| 2022/10/28 | 4,980 | 5,100 | 4,960 | 5,100 | +40 | +0.8% | 433,000 |
| 2022/10/27 | 5,040 | 5,090 | 5,040 | 5,060 | -80 | -1.6% | 85,300 |
| 2022/10/26 | 5,060 | 5,160 | 5,050 | 5,140 | +80 | +1.6% | 84,200 |
| 2022/10/25 | 4,990 | 5,100 | 4,965 | 5,060 | +70 | +1.4% | 90,400 |
| 2022/10/24 | 5,010 | 5,030 | 4,965 | 4,990 | +25 | +0.5% | 58,100 |
| 2022/10/21 | 5,050 | 5,090 | 4,965 | 4,965 | -20 | -0.4% | 72,800 |
| 2022/10/20 | 4,960 | 5,020 | 4,960 | 4,985 | -15 | -0.3% | 66,100 |
| 2022/10/19 | 4,960 | 5,050 | 4,960 | 5,000 | +40 | +0.8% | 62,800 |
| 2022/10/18 | 4,975 | 5,000 | 4,940 | 4,960 | +55 | +1.1% | 67,100 |
| 2022/10/17 | 4,965 | 4,970 | 4,905 | 4,905 | -65 | -1.3% | 53,200 |
| 2022/10/14 | 4,930 | 5,020 | 4,930 | 4,970 | +60 | +1.2% | 66,000 |
| 2022/10/13 | 4,945 | 4,945 | 4,865 | 4,910 | -30 | -0.6% | 67,800 |
| 2022/10/12 | 4,935 | 4,970 | 4,890 | 4,940 | +5 | +0.1% | 73,600 |
| 2022/10/11 | 4,830 | 4,995 | 4,830 | 4,935 | +45 | +0.9% | 102,100 |
| 2022/10/07 | 4,900 | 4,920 | 4,875 | 4,890 | -80 | -1.6% | 57,700 |
| 2022/10/06 | 4,970 | 5,030 | 4,930 | 4,970 | +5 | +0.1% | 56,400 |
| 2022/10/05 | 5,020 | 5,020 | 4,950 | 4,965 | -55 | -1.1% | 55,800 |
| 2022/10/04 | 4,935 | 5,030 | 4,925 | 5,020 | +100 | +2% | 91,800 |
| 2022/10/03 | 4,940 | 4,960 | 4,820 | 4,920 | -100 | -2% | 87,600 |
| 2022/09/30 | 4,995 | 5,050 | 4,980 | 5,020 | -30 | -0.6% | 85,900 |
| 2022/09/29 | 4,970 | 5,090 | 4,965 | 5,050 | +120 | +2.4% | 135,400 |
| 2022/09/28 | 4,855 | 4,940 | 4,845 | 4,930 | +70 | +1.4% | 141,300 |
| 2022/09/27 | 4,740 | 4,880 | 4,740 | 4,860 | +150 | +3.2% | 113,400 |
| 2022/09/26 | 4,700 | 4,735 | 4,655 | 4,710 | -50 | -1.1% | 89,000 |
| 2022/09/22 | 4,710 | 4,780 | 4,705 | 4,760 | +15 | +0.3% | 79,100 |
| 2022/09/21 | 4,715 | 4,765 | 4,700 | 4,745 | -30 | -0.6% | 69,800 |
| 2022/09/20 | 4,725 | 4,810 | 4,725 | 4,775 | +55 | +1.2% | 106,900 |
| 2022/09/16 | 4,630 | 4,730 | 4,630 | 4,720 | +60 | +1.3% | 97,500 |
| 2022/09/15 | 4,590 | 4,665 | 4,570 | 4,660 | +210 | +4.7% | 114,000 |
| 2022/09/14 | 4,450 | 4,470 | 4,425 | 4,450 | -65 | -1.4% | 67,300 |
| 2022/09/13 | 4,525 | 4,535 | 4,490 | 4,515 | -15 | -0.3% | 37,800 |
| 2022/09/12 | 4,550 | 4,550 | 4,500 | 4,530 | +40 | +0.9% | 37,500 |
| 2022/09/09 | 4,505 | 4,525 | 4,475 | 4,490 | -40 | -0.9% | 82,500 |
| 2022/09/08 | 4,485 | 4,550 | 4,485 | 4,530 | +65 | +1.5% | 66,200 |
| 2022/09/07 | 4,405 | 4,475 | 4,390 | 4,465 | +45 | +1% | 91,100 |
| 2022/09/06 | 4,530 | 4,560 | 4,415 | 4,420 | -85 | -1.9% | 109,600 |
| 2022/09/05 | 4,565 | 4,565 | 4,490 | 4,505 | -90 | -2% | 80,200 |
601～
650
件表示中 / 6945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 | 589,000円 | +4.7% | +6.4% | 1.87% | 24.05倍 | 1.54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 | 114,000円 | +6.7% | -4.4% | 2.72% | 14.00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 | 252,300円 | +6.4% | +3.1% | 2.38% | 12.97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 | 255,900円 | +4.1% | +2.1% | 3.91% | 12.70倍 | 0.72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 | 220,500円 | +2.9% | -3.4% | 2.99% | 7.18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
