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 |
|---|---|---|---|---|---|---|---|
| 1998/02/23 | 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 |
| 1998/02/10 | 2,141.9 | 2,158.3 | 2,131 | 2,131 | - | - | 7,321 |
| 1998/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/06 | 2,207.5 | 2,207.5 | 2,158.3 | 2,158.3 | ±0 | ±0% | 12,811 |
| 1998/02/05 | 2,103.7 | 2,158.3 | 2,103.7 | 2,158.3 | ±0 | ±0% | 9,151 |
| 1998/02/04 | 2,158.3 | 2,180.2 | 2,147.4 | 2,158.3 | +10.9 | +0.5% | 20,131 |
| 1998/02/03 | 2,163.8 | 2,163.8 | 2,147.4 | 2,147.4 | +10.9 | +0.5% | 16,471 |
| 1998/02/02 | 2,152.9 | 2,152.9 | 2,136.5 | 2,136.5 | -16.4 | -0.8% | 5,490 |
| 1998/01/30 | 2,158.3 | 2,158.3 | 2,152.9 | 2,152.9 | -5.4 | -0.3% | 7,321 |
| 1998/01/29 | 2,158.3 | 2,158.3 | 2,152.9 | 2,158.3 | +5.4 | +0.3% | 34,772 |
| 1998/01/28 | 2,152.9 | 2,152.9 | 2,152.9 | 2,152.9 | - | - | 3,660 |
| 1998/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/23 | 2,125.5 | 2,125.5 | 2,125.5 | 2,125.5 | ±0 | ±0% | 14,641 |
| 1998/01/22 | 2,103.7 | 2,125.5 | 2,087.3 | 2,125.5 | -5.5 | -0.3% | 71,375 |
| 1998/01/21 | 2,158.3 | 2,174.7 | 2,131 | 2,131 | -10.9 | -0.5% | 67,715 |
| 1998/01/20 | 2,185.6 | 2,234.8 | 2,141.9 | 2,141.9 | -43.7 | -2% | 93,336 |
| 1998/01/19 | 2,196.6 | 2,207.5 | 2,163.8 | 2,185.6 | -5.5 | -0.3% | 43,923 |
| 1998/01/16 | 2,191.1 | 2,196.6 | 2,185.6 | 2,191.1 | +32.8 | +1.5% | 29,282 |
| 1998/01/14 | 2,158.3 | 2,163.8 | 2,131 | 2,158.3 | - | - | 7,321 |
| 1998/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/12 | 2,158.3 | 2,158.3 | 2,158.3 | 2,158.3 | +27.3 | +1.3% | 10,981 |
| 1998/01/09 | 2,131 | 2,131 | 2,131 | 2,131 | ±0 | ±0% | 3,660 |
| 1998/01/08 | 2,131 | 2,131 | 2,131 | 2,131 | ±0 | ±0% | 7,321 |
| 1998/01/07 | 2,131 | 2,131 | 2,131 | 2,131 | ±0 | ±0% | 1,830 |
| 1998/01/06 | 2,131 | 2,141.9 | 2,131 | 2,131 | - | - | 31,112 |
| 1998/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/30 | 2,322.2 | 2,322.2 | 2,322.2 | 2,322.2 | -21.9 | -0.9% | 7,321 |
| 1997/12/29 | 2,294.9 | 2,344.1 | 2,294.9 | 2,344.1 | +49.2 | +2.1% | 14,641 |
| 1997/12/26 | 2,267.6 | 2,294.9 | 2,267.6 | 2,294.9 | +49.2 | +2.2% | 5,490 |
| 1997/12/25 | 2,185.6 | 2,245.7 | 2,185.6 | 2,245.7 | +60.1 | +2.7% | 10,981 |
| 1997/12/24 | 2,185.6 | 2,185.6 | 2,185.6 | 2,185.6 | +10.9 | +0.5% | 18,301 |
| 1997/12/22 | 2,185.6 | 2,185.6 | 2,174.7 | 2,174.7 | -10.9 | -0.5% | 3,660 |
| 1997/12/19 | 2,185.6 | 2,185.6 | 2,185.6 | 2,185.6 | ±0 | ±0% | 12,811 |
| 1997/12/18 | 2,240.3 | 2,240.3 | 2,185.6 | 2,185.6 | -27.4 | -1.2% | 16,471 |
| 1997/12/17 | 2,218.4 | 2,229.4 | 2,213 | 2,213 | -16.4 | -0.7% | 25,622 |
| 1997/12/16 | 2,207.5 | 2,240.3 | 2,207.5 | 2,229.4 | +71.1 | +3.3% | 21,962 |
| 1997/12/15 | 2,125.5 | 2,158.3 | 2,103.7 | 2,158.3 | -60.1 | -2.7% | 38,433 |
| 1997/12/12 | 2,131 | 2,240.3 | 2,131 | 2,218.4 | +60.1 | +2.8% | 31,112 |
| 1997/12/11 | 2,158.3 | 2,158.3 | 2,158.3 | 2,158.3 | -82 | -3.7% | 3,660 |
| 1997/12/10 | 2,240.3 | 2,240.3 | 2,240.3 | 2,240.3 | ±0 | ±0% | 14,641 |
| 1997/12/09 | 2,240.3 | 2,240.3 | 2,240.3 | 2,240.3 | -54.6 | -2.4% | 32,942 |
| 1997/12/08 | 2,294.9 | 2,322.2 | 2,267.6 | 2,294.9 | ±0 | ±0% | 32,942 |
6701～
6750
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
