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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 7,910 | 7,910 | 7,810 | 7,810 | -50 | -0.6% | 48,600 |
| 2019/11/28 | 7,910 | 7,910 | 7,860 | 7,860 | +40 | +0.5% | 47,800 |
| 2019/11/27 | 7,890 | 7,930 | 7,780 | 7,820 | -110 | -1.4% | 85,700 |
| 2019/11/26 | 8,020 | 8,020 | 7,930 | 7,930 | -50 | -0.6% | 98,900 |
| 2019/11/25 | 7,880 | 7,990 | 7,880 | 7,980 | +50 | +0.6% | 62,900 |
| 2019/11/22 | 7,920 | 8,000 | 7,840 | 7,930 | -70 | -0.9% | 76,900 |
| 2019/11/21 | 7,930 | 8,010 | 7,900 | 8,000 | +90 | +1.1% | 91,000 |
| 2019/11/20 | 8,000 | 8,010 | 7,850 | 7,910 | -120 | -1.5% | 64,900 |
| 2019/11/19 | 8,010 | 8,090 | 8,000 | 8,030 | -70 | -0.9% | 45,100 |
| 2019/11/18 | 7,980 | 8,130 | 7,950 | 8,100 | -10 | -0.1% | 83,100 |
| 2019/11/15 | 8,090 | 8,180 | 8,070 | 8,110 | -40 | -0.5% | 42,000 |
| 2019/11/14 | 8,210 | 8,300 | 8,100 | 8,150 | -60 | -0.7% | 38,000 |
| 2019/11/13 | 8,230 | 8,270 | 8,150 | 8,210 | +110 | +1.4% | 78,100 |
| 2019/11/12 | 8,270 | 8,270 | 8,060 | 8,100 | -270 | -3.2% | 117,700 |
| 2019/11/11 | 8,550 | 8,670 | 8,060 | 8,370 | -320 | -3.7% | 300,700 |
| 2019/11/08 | 8,500 | 8,760 | 8,450 | 8,690 | +290 | +3.5% | 113,900 |
| 2019/11/07 | 8,430 | 8,430 | 8,320 | 8,400 | -30 | -0.4% | 67,000 |
| 2019/11/06 | 8,590 | 8,600 | 8,430 | 8,430 | -70 | -0.8% | 63,400 |
| 2019/11/05 | 8,480 | 8,520 | 8,410 | 8,500 | +80 | +1% | 46,300 |
| 2019/11/01 | 8,400 | 8,470 | 8,330 | 8,420 | ±0 | ±0% | 43,900 |
| 2019/10/31 | 8,450 | 8,520 | 8,410 | 8,420 | +120 | +1.4% | 79,800 |
| 2019/10/30 | 8,300 | 8,410 | 8,240 | 8,300 | +20 | +0.2% | 67,600 |
| 2019/10/29 | 8,250 | 8,340 | 8,200 | 8,280 | +70 | +0.9% | 56,000 |
| 2019/10/28 | 8,400 | 8,420 | 8,180 | 8,210 | -190 | -2.3% | 57,600 |
| 2019/10/25 | 8,330 | 8,420 | 8,280 | 8,400 | +110 | +1.3% | 35,900 |
| 2019/10/24 | 8,290 | 8,370 | 8,240 | 8,290 | +60 | +0.7% | 36,800 |
| 2019/10/23 | 8,420 | 8,430 | 8,160 | 8,230 | -200 | -2.4% | 80,000 |
| 2019/10/21 | 8,430 | 8,480 | 8,430 | 8,430 | +60 | +0.7% | 16,700 |
| 2019/10/18 | 8,540 | 8,630 | 8,330 | 8,370 | -160 | -1.9% | 51,000 |
| 2019/10/17 | 8,580 | 8,640 | 8,510 | 8,530 | ±0 | ±0% | 43,700 |
| 2019/10/16 | 8,600 | 8,720 | 8,510 | 8,530 | -20 | -0.2% | 46,400 |
| 2019/10/15 | 8,580 | 8,580 | 8,480 | 8,550 | +100 | +1.2% | 52,200 |
| 2019/10/11 | 8,380 | 8,500 | 8,350 | 8,450 | +120 | +1.4% | 46,100 |
| 2019/10/10 | 8,340 | 8,370 | 8,220 | 8,330 | -110 | -1.3% | 63,800 |
| 2019/10/09 | 8,310 | 8,500 | 8,310 | 8,440 | +90 | +1.1% | 84,700 |
| 2019/10/08 | 8,330 | 8,440 | 8,280 | 8,350 | +20 | +0.2% | 64,200 |
| 2019/10/07 | 8,340 | 8,370 | 8,260 | 8,330 | +110 | +1.3% | 57,100 |
| 2019/10/04 | 8,140 | 8,250 | 8,090 | 8,220 | -130 | -1.6% | 124,000 |
| 2019/10/03 | 8,360 | 8,450 | 8,290 | 8,350 | -150 | -1.8% | 71,800 |
| 2019/10/02 | 8,450 | 8,590 | 8,450 | 8,500 | +90 | +1.1% | 78,600 |
| 2019/10/01 | 8,440 | 8,490 | 8,370 | 8,410 | -10 | -0.1% | 81,300 |
| 2019/09/30 | 8,360 | 8,590 | 8,350 | 8,420 | -240 | -2.8% | 82,300 |
| 2019/09/27 | 8,830 | 8,830 | 8,530 | 8,660 | -90 | -1% | 59,800 |
| 2019/09/26 | 8,900 | 8,900 | 8,710 | 8,750 | -20 | -0.2% | 72,500 |
| 2019/09/25 | 8,780 | 8,850 | 8,710 | 8,770 | +100 | +1.2% | 83,900 |
| 2019/09/24 | 8,460 | 8,700 | 8,450 | 8,670 | +180 | +2.1% | 87,500 |
| 2019/09/20 | 8,470 | 8,500 | 8,370 | 8,490 | +130 | +1.6% | 120,200 |
| 2019/09/19 | 8,410 | 8,520 | 8,260 | 8,360 | +100 | +1.2% | 100,800 |
| 2019/09/18 | 8,320 | 8,360 | 8,200 | 8,260 | -90 | -1.1% | 104,200 |
| 2019/09/17 | 8,270 | 8,380 | 8,170 | 8,350 | +50 | +0.6% | 72,600 |
1401～
1450
件表示中 / 7022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 | +2.6% | +7.5% | 2.18% | 21.82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 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 298,300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 | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53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
