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 |
|---|---|---|---|---|---|---|---|
| 1997/03/11 | 2,043.6 | 2,054.5 | 2,043.6 | 2,049 | +27.3 | +1.4% | 32,942 |
| 1997/03/10 | 2,021.7 | 2,027.2 | 2,021.7 | 2,021.7 | ±0 | ±0% | 20,131 |
| 1997/03/07 | 1,999.9 | 2,021.7 | 1,994.4 | 2,021.7 | +27.3 | +1.4% | 43,923 |
| 1997/03/06 | 1,972.5 | 1,999.9 | 1,972.5 | 1,994.4 | -5.5 | -0.3% | 60,394 |
| 1997/03/05 | 1,994.4 | 1,999.9 | 1,994.4 | 1,999.9 | -21.8 | -1.1% | 5,490 |
| 1997/03/04 | 2,016.3 | 2,021.7 | 2,016.3 | 2,021.7 | ±0 | ±0% | 5,490 |
| 1997/03/03 | 2,016.3 | 2,021.7 | 2,010.8 | 2,021.7 | ±0 | ±0% | 18,301 |
| 1997/02/28 | 2,021.7 | 2,021.7 | 2,010.8 | 2,021.7 | +10.9 | +0.5% | 14,641 |
| 1997/02/27 | 2,010.8 | 2,010.8 | 2,010.8 | 2,010.8 | -10.9 | -0.5% | 5,490 |
| 1997/02/26 | 2,016.3 | 2,021.7 | 1,983.5 | 2,021.7 | +21.8 | +1.1% | 20,131 |
| 1997/02/25 | 1,961.6 | 1,999.9 | 1,961.6 | 1,999.9 | +21.9 | +1.1% | 27,452 |
| 1997/02/24 | 1,961.6 | 1,978 | 1,961.6 | 1,978 | +32.8 | +1.7% | 16,471 |
| 1997/02/21 | 1,928.8 | 1,945.2 | 1,928.8 | 1,945.2 | +32.8 | +1.7% | 16,471 |
| 1997/02/20 | 1,857.8 | 1,912.4 | 1,857.8 | 1,912.4 | +5.4 | +0.3% | 3,660 |
| 1997/02/19 | 1,907 | 1,907 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/18 | 1,912.4 | 1,912.4 | 1,907 | 1,912.4 | +5.4 | +0.3% | 25,622 |
| 1997/02/17 | 1,912.4 | 1,912.4 | 1,907 | 1,907 | -5.4 | -0.3% | 10,981 |
| 1997/02/14 | 1,912.4 | 1,923.4 | 1,907 | 1,912.4 | -16.4 | -0.9% | 142,750 |
| 1997/02/13 | 1,928.8 | 1,939.8 | 1,928.8 | 1,928.8 | +5.4 | +0.3% | 27,452 |
| 1997/02/12 | 1,923.4 | 1,928.8 | 1,923.4 | 1,923.4 | +5.5 | +0.3% | 47,583 |
| 1997/02/10 | 1,917.9 | 1,917.9 | 1,912.4 | 1,917.9 | ±0 | ±0% | 27,452 |
| 1997/02/07 | 1,917.9 | 1,923.4 | 1,912.4 | 1,917.9 | ±0 | ±0% | 78,695 |
| 1997/02/06 | 1,928.8 | 1,928.8 | 1,917.9 | 1,917.9 | -16.4 | -0.8% | 7,321 |
| 1997/02/05 | 1,934.3 | 1,934.3 | 1,934.3 | 1,934.3 | -16.4 | -0.8% | 1,830 |
| 1997/02/04 | 1,956.2 | 1,956.2 | 1,950.7 | 1,950.7 | +21.9 | +1.1% | 14,641 |
| 1997/02/03 | 1,956.2 | 1,956.2 | 1,928.8 | 1,928.8 | -65.6 | -3.3% | 3,660 |
| 1997/01/31 | 1,994.4 | 1,994.4 | 1,988.9 | 1,994.4 | ±0 | ±0% | 23,792 |
| 1997/01/30 | 1,967.1 | 1,994.4 | 1,967.1 | 1,994.4 | +32.8 | +1.7% | 12,811 |
| 1997/01/29 | 1,945.2 | 1,961.6 | 1,945.2 | 1,961.6 | +16.4 | +0.8% | 36,603 |
| 1997/01/28 | 1,939.8 | 1,945.2 | 1,939.8 | 1,945.2 | +5.4 | +0.3% | 16,471 |
| 1997/01/27 | 1,917.9 | 1,939.8 | 1,917.9 | 1,939.8 | +21.9 | +1.1% | 25,622 |
| 1997/01/24 | 1,917.9 | 1,917.9 | 1,917.9 | 1,917.9 | -54.6 | -2.8% | 1,830 |
| 1997/01/23 | 1,972.5 | 1,994.4 | 1,972.5 | 1,972.5 | -21.9 | -1.1% | 34,772 |
| 1997/01/22 | 1,972.5 | 2,021.7 | 1,972.5 | 1,994.4 | -5.5 | -0.3% | 20,131 |
| 1997/01/21 | 2,021.7 | 2,021.7 | 1,999.9 | 1,999.9 | -21.8 | -1.1% | 20,131 |
| 1997/01/20 | 2,021.7 | 2,021.7 | 2,021.7 | 2,021.7 | +49.2 | +2.5% | 3,660 |
| 1997/01/17 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | -5.5 | -0.3% | 18,301 |
| 1997/01/16 | 1,978 | 1,978 | 1,978 | 1,978 | +5.5 | +0.3% | 7,321 |
| 1997/01/14 | 1,978 | 1,978 | 1,972.5 | 1,972.5 | ±0 | ±0% | 32,942 |
| 1997/01/13 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | -27.4 | -1.4% | 38,433 |
| 1997/01/10 | 1,972.5 | 1,999.9 | 1,972.5 | 1,999.9 | -76.5 | -3.7% | 27,452 |
| 1997/01/09 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | ±0 | ±0% | 3,660 |
| 1997/01/08 | 2,076.4 | 2,076.4 | 2,076.4 | 2,076.4 | ±0 | ±0% | 25,622 |
| 1997/01/07 | 2,076.4 | 2,076.4 | 2,043.6 | 2,076.4 | ±0 | ±0% | 18,301 |
| 1997/01/06 | 2,081.8 | 2,081.8 | 2,076.4 | 2,076.4 | - | - | 5,490 |
6901～
6945
件表示中 / 6945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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50倍 | 1.57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 | 115,500円 | +6.7% | -4.4% | 2.68% | 14.18倍 | 0.93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 | 254,300円 | +6.4% | +3.1% | 2.36% | 13.07倍 | 1.61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 | 260,200円 | +4.1% | +2.1% | 3.84% | 12.91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 | 223,700円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.73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
