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 |
|---|---|---|---|---|---|---|---|
| 1998/12/10 | 2,103.7 | 2,103.7 | 2,076.4 | 2,103.7 | +21.9 | +1.1% | 37,701 |
| 1998/12/09 | 2,076.4 | 2,081.8 | 2,076.4 | 2,081.8 | +5.4 | +0.3% | 16,288 |
| 1998/12/08 | 2,049 | 2,081.8 | 2,049 | 2,076.4 | -27.3 | -1.3% | 39,714 |
| 1998/12/07 | 2,081.8 | 2,103.7 | 2,081.8 | 2,103.7 | +27.3 | +1.3% | 11,530 |
| 1998/12/04 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | -5.4 | -0.3% | 5,124 |
| 1998/12/03 | 2,049 | 2,092.8 | 2,049 | 2,081.8 | +38.2 | +1.9% | 20,680 |
| 1998/12/02 | 2,043.6 | 2,043.6 | 2,038.1 | 2,043.6 | +5.5 | +0.3% | 6,405 |
| 1998/12/01 | 2,043.6 | 2,043.6 | 2,032.6 | 2,038.1 | -10.9 | -0.5% | 6,771 |
| 1998/11/30 | 2,076.4 | 2,098.2 | 2,049 | 2,049 | ±0 | ±0% | 7,870 |
| 1998/11/27 | 2,038.1 | 2,049 | 2,038.1 | 2,049 | +16.4 | +0.8% | 16,654 |
| 1998/11/26 | 2,038.1 | 2,038.1 | 2,032.6 | 2,032.6 | +5.4 | +0.3% | 2,013 |
| 1998/11/25 | 2,021.7 | 2,054.5 | 2,021.7 | 2,027.2 | +5.5 | +0.3% | 16,288 |
| 1998/11/24 | 2,021.7 | 2,043.6 | 2,021.7 | 2,021.7 | ±0 | ±0% | 6,222 |
| 1998/11/20 | 1,994.4 | 2,027.2 | 1,994.4 | 2,021.7 | +27.3 | +1.4% | 9,151 |
| 1998/11/19 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | ±0 | ±0% | 14,824 |
| 1998/11/18 | 2,021.7 | 2,021.7 | 1,994.4 | 1,994.4 | +27.3 | +1.4% | 3,477 |
| 1998/11/17 | 1,939.8 | 1,967.1 | 1,939.8 | 1,967.1 | +27.3 | +1.4% | 10,432 |
| 1998/11/16 | 1,939.8 | 1,939.8 | 1,939.8 | 1,939.8 | +5.5 | +0.3% | 5,490 |
| 1998/11/13 | 1,917.9 | 1,939.8 | 1,917.9 | 1,934.3 | +16.4 | +0.9% | 12,811 |
| 1998/11/12 | 1,928.8 | 1,934.3 | 1,885.1 | 1,917.9 | ±0 | ±0% | 13,543 |
| 1998/11/11 | 1,917.9 | 1,934.3 | 1,917.9 | 1,917.9 | ±0 | ±0% | 50,145 |
| 1998/11/10 | 1,934.3 | 1,934.3 | 1,912.4 | 1,917.9 | -16.4 | -0.8% | 19,948 |
| 1998/11/09 | 1,988.9 | 1,988.9 | 1,917.9 | 1,934.3 | -54.6 | -2.7% | 8,785 |
| 1998/11/06 | 1,988.9 | 1,988.9 | 1,988.9 | 1,988.9 | -5.5 | -0.3% | 183 |
| 1998/11/05 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | -32.8 | -1.6% | 4,026 |
| 1998/11/04 | 2,027.2 | 2,027.2 | 2,027.2 | 2,027.2 | +136.6 | +7.2% | 366 |
| 1998/11/02 | 1,896 | 1,896 | 1,890.6 | 1,890.6 | -5.4 | -0.3% | 10,432 |
| 1998/10/30 | 1,917.9 | 1,917.9 | 1,879.7 | 1,896 | -21.9 | -1.1% | 27,086 |
| 1998/10/29 | 1,885.1 | 1,917.9 | 1,885.1 | 1,917.9 | -49.2 | -2.5% | 10,249 |
| 1998/10/28 | 1,885.1 | 1,967.1 | 1,885.1 | 1,967.1 | -60.1 | -3% | 10,066 |
| 1998/10/27 | 2,016.3 | 2,027.2 | 2,016.3 | 2,027.2 | +38.3 | +1.9% | 7,504 |
| 1998/10/26 | 1,994.4 | 1,994.4 | 1,978 | 1,988.9 | -5.5 | -0.3% | 23,426 |
| 1998/10/23 | 1,999.9 | 1,999.9 | 1,994.4 | 1,994.4 | -5.5 | -0.3% | 2,928 |
| 1998/10/22 | 1,994.4 | 2,021.7 | 1,994.4 | 1,999.9 | +5.5 | +0.3% | 6,588 |
| 1998/10/21 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | ±0 | ±0% | 13,360 |
| 1998/10/20 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | +82 | +4.3% | 183 |
| 1998/10/19 | 1,994.4 | 1,994.4 | 1,912.4 | 1,912.4 | +27.3 | +1.4% | 915 |
| 1998/10/16 | 1,857.8 | 1,885.1 | 1,830.5 | 1,885.1 | ±0 | ±0% | 43,923 |
| 1998/10/15 | 1,885.1 | 1,885.1 | 1,885.1 | 1,885.1 | ±0 | ±0% | 9,517 |
| 1998/10/14 | 1,896 | 1,912.4 | 1,885.1 | 1,885.1 | -10.9 | -0.6% | 9,517 |
| 1998/10/13 | 1,868.7 | 1,912.4 | 1,868.7 | 1,896 | ±0 | ±0% | 35,504 |
| 1998/10/12 | 1,857.8 | 1,896 | 1,857.8 | 1,896 | +38.2 | +2.1% | 8,968 |
| 1998/10/09 | 1,852.3 | 1,885.1 | 1,852.3 | 1,857.8 | - | - | 11,713 |
| 1998/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/07 | 2,021.7 | 2,021.7 | 1,994.4 | 2,016.3 | -5.4 | -0.3% | 22,145 |
| 1998/10/06 | 2,021.7 | 2,021.7 | 2,016.3 | 2,021.7 | -27.3 | -1.3% | 6,222 |
| 1998/10/05 | 2,054.5 | 2,054.5 | 2,021.7 | 2,049 | -27.4 | -1.3% | 9,517 |
| 1998/10/02 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | ±0 | ±0% | 6,039 |
| 1998/10/01 | 2,076.4 | 2,076.4 | 2,049 | 2,076.4 | +27.4 | +1.3% | 14,824 |
| 1998/09/30 | 2,049 | 2,049 | 2,032.6 | 2,049 | ±0 | ±0% | 1,647 |
6501～
6550
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
