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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,190 | 6,220 | 6,050 | 6,120 | -30 | -0.5% | 71,200 |
| 2025/02/17 | 6,160 | 6,180 | 6,110 | 6,150 | -10 | -0.2% | 59,000 |
| 2025/02/14 | 6,300 | 6,300 | 6,130 | 6,160 | +140 | +2.3% | 146,800 |
| 2025/02/13 | 6,060 | 6,070 | 5,960 | 6,020 | +50 | +0.8% | 74,700 |
| 2025/02/12 | 6,000 | 6,040 | 5,950 | 5,970 | +50 | +0.8% | 157,600 |
| 2025/02/10 | 5,660 | 5,980 | 5,600 | 5,920 | +350 | +6.3% | 282,600 |
| 2025/02/07 | 5,200 | 5,580 | 5,180 | 5,570 | +360 | +6.9% | 353,200 |
| 2025/02/06 | 5,140 | 5,220 | 5,140 | 5,210 | +100 | +2% | 41,000 |
| 2025/02/05 | 5,130 | 5,180 | 5,080 | 5,110 | +40 | +0.8% | 46,500 |
| 2025/02/04 | 5,030 | 5,160 | 5,020 | 5,070 | +85 | +1.7% | 59,200 |
| 2025/02/03 | 5,110 | 5,140 | 4,940 | 4,985 | -225 | -4.3% | 124,200 |
| 2025/01/31 | 5,200 | 5,220 | 5,160 | 5,210 | +10 | +0.2% | 55,200 |
| 2025/01/30 | 5,160 | 5,240 | 5,160 | 5,200 | +20 | +0.4% | 48,300 |
| 2025/01/29 | 5,180 | 5,240 | 5,160 | 5,180 | ±0 | ±0% | 35,400 |
| 2025/01/28 | 5,130 | 5,190 | 5,110 | 5,180 | +30 | +0.6% | 49,800 |
| 2025/01/27 | 5,130 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 59,000 |
| 2025/01/24 | 5,210 | 5,230 | 5,090 | 5,110 | -70 | -1.4% | 52,600 |
| 2025/01/23 | 5,180 | 5,220 | 5,150 | 5,180 | -30 | -0.6% | 37,300 |
| 2025/01/22 | 5,240 | 5,250 | 5,190 | 5,210 | +10 | +0.2% | 25,400 |
| 2025/01/21 | 5,170 | 5,220 | 5,170 | 5,200 | +30 | +0.6% | 19,200 |
| 2025/01/20 | 5,170 | 5,270 | 5,170 | 5,170 | ±0 | ±0% | 22,700 |
| 2025/01/17 | 5,290 | 5,290 | 5,170 | 5,170 | -90 | -1.7% | 26,800 |
| 2025/01/16 | 5,290 | 5,290 | 5,240 | 5,260 | -20 | -0.4% | 28,200 |
| 2025/01/15 | 5,200 | 5,290 | 5,170 | 5,280 | +70 | +1.3% | 49,300 |
| 2025/01/14 | 5,340 | 5,370 | 5,170 | 5,210 | -140 | -2.6% | 52,800 |
| 2025/01/10 | 5,320 | 5,370 | 5,280 | 5,350 | +40 | +0.8% | 43,700 |
| 2025/01/09 | 5,310 | 5,370 | 5,250 | 5,310 | ±0 | ±0% | 33,300 |
| 2025/01/08 | 5,310 | 5,390 | 5,310 | 5,310 | -80 | -1.5% | 44,700 |
| 2025/01/07 | 5,400 | 5,410 | 5,320 | 5,390 | +10 | +0.2% | 36,200 |
| 2025/01/06 | 5,590 | 5,590 | 5,370 | 5,380 | -210 | -3.8% | 61,800 |
| 2024/12/30 | 5,600 | 5,650 | 5,570 | 5,590 | +30 | +0.5% | 42,000 |
| 2024/12/27 | 5,580 | 5,590 | 5,540 | 5,560 | +10 | +0.2% | 42,200 |
| 2024/12/26 | 5,520 | 5,570 | 5,520 | 5,550 | +30 | +0.5% | 45,200 |
| 2024/12/25 | 5,510 | 5,540 | 5,480 | 5,520 | ±0 | ±0% | 19,700 |
| 2024/12/24 | 5,570 | 5,580 | 5,520 | 5,520 | -50 | -0.9% | 20,100 |
| 2024/12/23 | 5,540 | 5,620 | 5,520 | 5,570 | +40 | +0.7% | 40,700 |
| 2024/12/20 | 5,510 | 5,630 | 5,510 | 5,530 | +30 | +0.5% | 73,600 |
| 2024/12/19 | 5,520 | 5,570 | 5,450 | 5,500 | +10 | +0.2% | 57,600 |
| 2024/12/18 | 5,590 | 5,590 | 5,490 | 5,490 | -70 | -1.3% | 27,600 |
| 2024/12/17 | 5,540 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 20,700 |
| 2024/12/16 | 5,650 | 5,650 | 5,550 | 5,550 | -70 | -1.2% | 34,100 |
| 2024/12/13 | 5,590 | 5,660 | 5,550 | 5,620 | -70 | -1.2% | 58,700 |
| 2024/12/12 | 5,740 | 5,750 | 5,680 | 5,690 | -10 | -0.2% | 36,000 |
| 2024/12/11 | 5,730 | 5,730 | 5,680 | 5,700 | +10 | +0.2% | 22,900 |
| 2024/12/10 | 5,790 | 5,790 | 5,650 | 5,690 | -100 | -1.7% | 33,700 |
| 2024/12/09 | 5,790 | 5,880 | 5,790 | 5,790 | ±0 | ±0% | 67,100 |
| 2024/12/06 | 5,740 | 5,800 | 5,730 | 5,790 | +60 | +1% | 44,300 |
| 2024/12/05 | 5,700 | 5,780 | 5,680 | 5,730 | +130 | +2.3% | 78,100 |
| 2024/12/04 | 5,520 | 5,640 | 5,510 | 5,600 | +70 | +1.3% | 48,300 |
| 2024/12/03 | 5,470 | 5,620 | 5,470 | 5,530 | +70 | +1.3% | 64,000 |
51～
100
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 | 1.61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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.72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
