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 |
|---|---|---|---|---|---|---|---|
| 1998/04/22 | 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 |
| 1998/03/18 | 1,819.5 | 1,819.5 | 1,803.2 | 1,803.2 | -21.8 | -1.2% | 86,016 |
| 1998/03/17 | 1,830.5 | 1,846.9 | 1,825 | 1,825 | -5.5 | -0.3% | 139,090 |
| 1998/03/16 | 1,846.9 | 1,846.9 | 1,825 | 1,830.5 | -16.4 | -0.9% | 34,772 |
| 1998/03/13 | 1,857.8 | 1,857.8 | 1,830.5 | 1,846.9 | -5.4 | -0.3% | 62,224 |
| 1998/03/12 | 1,852.3 | 1,852.3 | 1,841.4 | 1,852.3 | -5.5 | -0.3% | 42,093 |
| 1998/03/11 | 1,907 | 1,907 | 1,857.8 | 1,857.8 | -54.6 | -2.9% | 53,074 |
| 1998/03/10 | 1,961.6 | 1,967.1 | 1,896 | 1,912.4 | -54.7 | -2.8% | 173,862 |
| 1998/03/09 | 1,967.1 | 1,994.4 | 1,967.1 | 1,967.1 | -131.1 | -6.2% | 89,676 |
| 1998/03/06 | 2,131 | 2,141.9 | 2,092.8 | 2,098.2 | +5.4 | +0.3% | 20,131 |
| 1998/03/05 | 2,087.3 | 2,103.7 | 2,076.4 | 2,092.8 | -21.8 | -1% | 49,413 |
| 1998/03/04 | 2,103.7 | 2,114.6 | 2,103.7 | 2,114.6 | +10.9 | +0.5% | 18,301 |
| 1998/03/03 | 2,131 | 2,141.9 | 2,098.2 | 2,103.7 | -5.4 | -0.3% | 45,753 |
| 1998/03/02 | 2,098.2 | 2,152.9 | 2,098.2 | 2,109.1 | +65.5 | +3.2% | 32,942 |
| 1998/02/27 | 2,043.6 | 2,043.6 | 2,043.6 | 2,043.6 | +92.9 | +4.8% | 10,981 |
| 1998/02/26 | 1,956.2 | 1,956.2 | 1,950.7 | 1,950.7 | +5.5 | +0.3% | 7,321 |
| 1998/02/25 | 1,939.8 | 1,945.2 | 1,939.8 | 1,945.2 | +5.4 | +0.3% | 5,490 |
| 1998/02/24 | 1,967.1 | 1,967.1 | 1,934.3 | 1,939.8 | -27.3 | -1.4% | 76,865 |
| 1998/02/23 | 1,967.1 | 1,972.5 | 1,967.1 | 1,967.1 | ±0 | ±0% | 49,413 |
| 1998/02/20 | 1,978 | 1,978 | 1,967.1 | 1,967.1 | -54.6 | -2.7% | 38,433 |
| 1998/02/19 | 2,049 | 2,049 | 1,967.1 | 2,021.7 | -32.8 | -1.6% | 42,093 |
| 1998/02/18 | 2,070.9 | 2,070.9 | 2,043.6 | 2,054.5 | -21.9 | -1.1% | 65,885 |
| 1998/02/17 | 2,103.7 | 2,109.1 | 2,076.4 | 2,076.4 | -21.8 | -1% | 38,433 |
| 1998/02/16 | 2,098.2 | 2,103.7 | 2,098.2 | 2,098.2 | - | - | 16,471 |
| 1998/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/12 | 2,114.6 | 2,114.6 | 2,109.1 | 2,109.1 | -21.9 | -1% | 9,151 |
6701～
6750
件表示中 / 7021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 | 593,000円 | +2.6% | +7.5% | 2.19% | 21.71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 | 267,100円 | +4.8% | -2.7% | 2.43% | 12.61倍 | 1.72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 | 298,400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 | 227,400円 | +3.2% | +0.4% | 2.90% | 9.48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
