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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/02 | 5,370 | 5,480 | 5,370 | 5,460 | +90 | +1.7% | 29,800 |
| 2024/11/29 | 5,380 | 5,410 | 5,370 | 5,370 | -10 | -0.2% | 26,600 |
| 2024/11/28 | 5,310 | 5,390 | 5,300 | 5,380 | +90 | +1.7% | 24,600 |
| 2024/11/27 | 5,310 | 5,310 | 5,220 | 5,290 | -10 | -0.2% | 24,800 |
| 2024/11/26 | 5,280 | 5,310 | 5,220 | 5,300 | ±0 | ±0% | 25,100 |
| 2024/11/25 | 5,470 | 5,470 | 5,290 | 5,300 | -70 | -1.3% | 31,700 |
| 2024/11/22 | 5,340 | 5,410 | 5,330 | 5,370 | +20 | +0.4% | 31,400 |
| 2024/11/21 | 5,330 | 5,360 | 5,320 | 5,350 | +30 | +0.6% | 26,300 |
| 2024/11/20 | 5,250 | 5,320 | 5,240 | 5,320 | +40 | +0.8% | 27,400 |
| 2024/11/19 | 5,350 | 5,350 | 5,280 | 5,280 | -20 | -0.4% | 17,500 |
| 2024/11/18 | 5,380 | 5,390 | 5,300 | 5,300 | -90 | -1.7% | 36,100 |
| 2024/11/15 | 5,400 | 5,520 | 5,340 | 5,390 | +20 | +0.4% | 132,600 |
| 2024/11/14 | 5,390 | 5,460 | 5,300 | 5,370 | -20 | -0.4% | 96,500 |
| 2024/11/13 | 5,390 | 5,440 | 5,310 | 5,390 | -30 | -0.6% | 45,200 |
| 2024/11/12 | 5,450 | 5,500 | 5,400 | 5,420 | -30 | -0.6% | 67,500 |
| 2024/11/11 | 5,450 | 5,500 | 5,360 | 5,450 | ±0 | ±0% | 54,000 |
| 2024/11/08 | 5,430 | 5,540 | 5,140 | 5,450 | +210 | +4% | 130,100 |
101～
150
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
