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 |
|---|---|---|---|---|---|---|---|
| 1998/06/01 | 1,682.9 | 1,682.9 | 1,639.2 | 1,639.2 | -54.7 | -3.2% | 16,471 |
| 1998/05/29 | 1,721.2 | 1,721.2 | 1,688.4 | 1,693.9 | -27.3 | -1.6% | 18,301 |
| 1998/05/28 | 1,743.1 | 1,743.1 | 1,699.3 | 1,721.2 | -27.3 | -1.6% | 14,641 |
| 1998/05/27 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | ±0 | ±0% | 9,151 |
| 1998/05/26 | 1,748.5 | 1,759.4 | 1,721.2 | 1,748.5 | +10.9 | +0.6% | 54,904 |
| 1998/05/25 | 1,748.5 | 1,748.5 | 1,721.2 | 1,737.6 | -10.9 | -0.6% | 14,641 |
| 1998/05/22 | 1,743.1 | 1,748.5 | 1,721.2 | 1,748.5 | ±0 | ±0% | 21,962 |
| 1998/05/21 | 1,775.8 | 1,803.2 | 1,748.5 | 1,748.5 | -27.3 | -1.5% | 36,603 |
| 1998/05/20 | 1,797.7 | 1,797.7 | 1,770.4 | 1,775.8 | -21.9 | -1.2% | 21,962 |
| 1998/05/19 | 1,808.6 | 1,808.6 | 1,797.7 | 1,797.7 | -5.5 | -0.3% | 9,151 |
| 1998/05/18 | 1,803.2 | 1,879.7 | 1,803.2 | 1,803.2 | -65.5 | -3.5% | 32,942 |
| 1998/05/15 | 1,857.8 | 1,874.2 | 1,857.8 | 1,868.7 | - | - | 10,981 |
| 1998/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/13 | 1,857.8 | 1,885.1 | 1,857.8 | 1,885.1 | - | - | 49,413 |
| 1998/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/11 | 1,857.8 | 1,857.8 | 1,857.8 | 1,857.8 | -5.5 | -0.3% | 5,490 |
| 1998/05/08 | 1,857.8 | 1,874.2 | 1,857.8 | 1,863.3 | -38.2 | -2% | 14,641 |
| 1998/05/07 | 1,961.6 | 1,961.6 | 1,901.5 | 1,901.5 | -71 | -3.6% | 16,471 |
| 1998/05/06 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | - | - | 3,660 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 1,983.5 | 1,983.5 | 1,983.5 | 1,983.5 | ±0 | ±0% | 5,490 |
| 1998/04/28 | 1,983.5 | 1,983.5 | 1,983.5 | 1,983.5 | ±0 | ±0% | 3,660 |
| 1998/04/27 | 2,010.8 | 2,010.8 | 1,978 | 1,983.5 | ±0 | ±0% | 25,622 |
| 1998/04/24 | 1,978 | 1,983.5 | 1,978 | 1,983.5 | ±0 | ±0% | 3,660 |
| 1998/04/23 | 1,978 | 1,983.5 | 1,978 | 1,983.5 | +5.5 | +0.3% | 18,301 |
| 1998/04/22 | 1,983.5 | 1,983.5 | 1,978 | 1,978 | -5.5 | -0.3% | 18,301 |
| 1998/04/21 | 1,983.5 | 1,983.5 | 1,983.5 | 1,983.5 | ±0 | ±0% | 1,830 |
| 1998/04/20 | 2,016.3 | 2,016.3 | 1,967.1 | 1,983.5 | +21.9 | +1.1% | 29,282 |
| 1998/04/17 | 1,912.4 | 1,961.6 | 1,912.4 | 1,961.6 | +103.8 | +5.6% | 27,452 |
| 1998/04/16 | 1,857.8 | 1,857.8 | 1,857.8 | 1,857.8 | - | - | 1,830 |
| 1998/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/14 | 1,830.5 | 1,830.5 | 1,830.5 | 1,830.5 | ±0 | ±0% | 7,321 |
| 1998/04/13 | 1,830.5 | 1,830.5 | 1,819.5 | 1,830.5 | -54.6 | -2.9% | 32,942 |
| 1998/04/10 | 1,857.8 | 1,890.6 | 1,857.8 | 1,885.1 | +27.3 | +1.5% | 38,433 |
| 1998/04/09 | 1,907 | 1,907 | 1,857.8 | 1,857.8 | +27.3 | +1.5% | 12,811 |
| 1998/04/08 | 1,835.9 | 1,835.9 | 1,830.5 | 1,830.5 | ±0 | ±0% | 7,321 |
| 1998/04/07 | 1,841.4 | 1,841.4 | 1,830.5 | 1,830.5 | -21.8 | -1.2% | 14,641 |
| 1998/04/06 | 1,770.4 | 1,852.3 | 1,770.4 | 1,852.3 | ±0 | ±0% | 12,811 |
| 1998/04/03 | 1,852.3 | 1,852.3 | 1,852.3 | 1,852.3 | -54.7 | -2.9% | 5,490 |
| 1998/04/02 | 1,912.4 | 1,912.4 | 1,907 | 1,907 | -5.4 | -0.3% | 7,321 |
| 1998/04/01 | 1,912.4 | 1,912.4 | 1,912.4 | 1,912.4 | ±0 | ±0% | 3,660 |
| 1998/03/31 | 1,912.4 | 1,912.4 | 1,912.4 | 1,912.4 | +54.6 | +2.9% | 5,490 |
| 1998/03/30 | 1,846.9 | 1,857.8 | 1,830.5 | 1,857.8 | +10.9 | +0.6% | 16,471 |
| 1998/03/27 | 1,846.9 | 1,857.8 | 1,841.4 | 1,846.9 | -16.4 | -0.9% | 34,772 |
| 1998/03/26 | 1,885.1 | 1,912.4 | 1,852.3 | 1,863.3 | -21.8 | -1.2% | 51,244 |
| 1998/03/25 | 1,808.6 | 1,885.1 | 1,808.6 | 1,885.1 | +136.6 | +7.8% | 20,131 |
| 1998/03/24 | 1,715.7 | 1,775.8 | 1,693.9 | 1,748.5 | +27.3 | +1.6% | 367,855 |
| 1998/03/23 | 1,666.6 | 1,721.2 | 1,666.6 | 1,721.2 | +27.3 | +1.6% | 21,962 |
| 1998/03/20 | 1,743.1 | 1,743.1 | 1,693.9 | 1,693.9 | -76.5 | -4.3% | 51,244 |
| 1998/03/19 | 1,797.7 | 1,797.7 | 1,770.4 | 1,770.4 | -32.8 | -1.8% | 76,865 |
6601～
6650
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
