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 |
|---|---|---|---|---|---|---|---|
| 1998/08/11 | 2,131 | 2,213 | 2,131 | 2,185.6 | +54.6 | +2.6% | 45,021 |
| 1998/08/10 | 2,131 | 2,131 | 2,098.2 | 2,131 | +109.3 | +5.4% | 34,223 |
| 1998/08/07 | 2,021.7 | 2,043.6 | 2,016.3 | 2,021.7 | +27.3 | +1.4% | 118,043 |
| 1998/08/06 | 1,967.1 | 2,016.3 | 1,967.1 | 1,994.4 | +27.3 | +1.4% | 72,656 |
| 1998/08/05 | 1,950.7 | 1,967.1 | 1,950.7 | 1,967.1 | ±0 | ±0% | 4,209 |
| 1998/08/04 | 1,956.2 | 1,972.5 | 1,950.7 | 1,967.1 | +5.5 | +0.3% | 47,766 |
| 1998/08/03 | 1,967.1 | 1,994.4 | 1,961.6 | 1,961.6 | -5.5 | -0.3% | 45,387 |
| 1998/07/31 | 1,972.5 | 1,983.5 | 1,967.1 | 1,967.1 | +16.4 | +0.8% | 45,753 |
| 1998/07/30 | 1,967.1 | 1,967.1 | 1,950.7 | 1,950.7 | ±0 | ±0% | 21,962 |
| 1998/07/29 | 1,950.7 | 1,956.2 | 1,950.7 | 1,950.7 | ±0 | ±0% | 16,471 |
| 1998/07/28 | 1,939.8 | 1,950.7 | 1,939.8 | 1,950.7 | +10.9 | +0.6% | 10,981 |
| 1998/07/27 | 1,939.8 | 1,939.8 | 1,939.8 | 1,939.8 | +11 | +0.6% | 21,962 |
| 1998/07/24 | 1,939.8 | 1,945.2 | 1,912.4 | 1,928.8 | +21.8 | +1.1% | 45,753 |
| 1998/07/23 | 1,907 | 1,907 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1998/07/22 | 1,967.1 | 1,967.1 | 1,912.4 | 1,912.4 | -54.7 | -2.8% | 20,131 |
| 1998/07/21 | 2,016.3 | 2,021.7 | 1,967.1 | 1,967.1 | -54.6 | -2.7% | 62,224 |
| 1998/07/17 | 2,038.1 | 2,038.1 | 2,016.3 | 2,021.7 | - | - | 34,772 |
| 1998/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/15 | 2,103.7 | 2,131 | 2,092.8 | 2,092.8 | +98.4 | +4.9% | 5,490 |
| 1998/07/14 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | ±0 | ±0% | 16,471 |
| 1998/07/13 | 1,983.5 | 1,994.4 | 1,967.1 | 1,994.4 | +27.3 | +1.4% | 7,321 |
| 1998/07/10 | 1,967.1 | 1,967.1 | 1,967.1 | 1,967.1 | -27.3 | -1.4% | 3,660 |
| 1998/07/09 | 2,103.7 | 2,103.7 | 1,994.4 | 1,994.4 | ±0 | ±0% | 7,321 |
| 1998/07/08 | 1,994.4 | 1,994.4 | 1,994.4 | 1,994.4 | ±0 | ±0% | 7,321 |
| 1998/07/07 | 1,939.8 | 1,994.4 | 1,939.8 | 1,994.4 | +27.3 | +1.4% | 3,660 |
| 1998/07/06 | 1,939.8 | 1,967.1 | 1,939.8 | 1,967.1 | +27.3 | +1.4% | 5,490 |
| 1998/07/03 | 1,907 | 1,939.8 | 1,907 | 1,939.8 | +27.4 | +1.4% | 7,321 |
| 1998/07/02 | 1,939.8 | 1,939.8 | 1,863.3 | 1,912.4 | ±0 | ±0% | 42,093 |
| 1998/07/01 | 1,945.2 | 1,945.2 | 1,912.4 | 1,912.4 | +5.4 | +0.3% | 12,811 |
| 1998/06/30 | 2,005.3 | 2,005.3 | 1,857.8 | 1,907 | -43.7 | -2.2% | 18,301 |
| 1998/06/29 | 1,950.7 | 1,950.7 | 1,950.7 | 1,950.7 | ±0 | ±0% | 3,660 |
| 1998/06/26 | 1,950.7 | 1,950.7 | 1,950.7 | 1,950.7 | +82 | +4.4% | 20,131 |
| 1998/06/25 | 1,874.2 | 1,874.2 | 1,857.8 | 1,868.7 | +10.9 | +0.6% | 69,545 |
| 1998/06/24 | 1,879.7 | 1,879.7 | 1,846.9 | 1,857.8 | ±0 | ±0% | 18,301 |
| 1998/06/23 | 1,841.4 | 1,857.8 | 1,841.4 | 1,857.8 | +21.9 | +1.2% | 9,151 |
| 1998/06/22 | 1,835.9 | 1,835.9 | 1,835.9 | 1,835.9 | -27.4 | -1.5% | 10,981 |
| 1998/06/19 | 1,874.2 | 1,874.2 | 1,863.3 | 1,863.3 | -43.7 | -2.3% | 5,490 |
| 1998/06/18 | 1,912.4 | 1,912.4 | 1,907 | 1,907 | +103.8 | +5.8% | 10,981 |
| 1998/06/17 | 1,857.8 | 1,857.8 | 1,803.2 | 1,803.2 | -27.3 | -1.5% | 10,981 |
| 1998/06/16 | 1,825 | 1,841.4 | 1,814.1 | 1,830.5 | +5.5 | +0.3% | 47,583 |
| 1998/06/15 | 1,825 | 1,830.5 | 1,825 | 1,825 | -10.9 | -0.6% | 5,490 |
| 1998/06/12 | 1,830.5 | 1,835.9 | 1,825 | 1,835.9 | -21.9 | -1.2% | 23,792 |
| 1998/06/11 | 1,857.8 | 1,857.8 | 1,857.8 | 1,857.8 | +16.4 | +0.9% | 9,151 |
| 1998/06/10 | 1,852.3 | 1,868.7 | 1,830.5 | 1,841.4 | -27.3 | -1.5% | 23,792 |
| 1998/06/09 | 1,754 | 1,868.7 | 1,754 | 1,868.7 | +120.2 | +6.9% | 36,603 |
| 1998/06/08 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | -82 | -4.5% | 1,830 |
| 1998/06/05 | 1,803.2 | 1,846.9 | 1,803.2 | 1,830.5 | +136.6 | +8.1% | 42,093 |
| 1998/06/04 | 1,666.6 | 1,693.9 | 1,666.6 | 1,693.9 | +32.8 | +2% | 21,962 |
| 1998/06/03 | 1,639.2 | 1,688.4 | 1,639.2 | 1,661.1 | +21.9 | +1.3% | 73,205 |
| 1998/06/02 | 1,639.2 | 1,639.2 | 1,611.9 | 1,639.2 | ±0 | ±0% | 14,641 |
6551～
6600
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
