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 |
|---|---|---|---|---|---|---|---|
| 2018/04/19 | 9,030 | 9,130 | 8,950 | 9,110 | +110 | +1.2% | 63,700 |
| 2018/04/18 | 8,960 | 9,000 | 8,860 | 9,000 | +130 | +1.5% | 49,900 |
| 2018/04/17 | 8,830 | 8,930 | 8,780 | 8,870 | +30 | +0.3% | 52,600 |
| 2018/04/16 | 8,640 | 8,850 | 8,610 | 8,840 | +180 | +2.1% | 54,400 |
| 2018/04/13 | 8,760 | 8,760 | 8,580 | 8,660 | -50 | -0.6% | 54,700 |
| 2018/04/12 | 8,720 | 8,790 | 8,630 | 8,710 | -30 | -0.3% | 34,700 |
| 2018/04/11 | 9,050 | 9,070 | 8,740 | 8,740 | -310 | -3.4% | 55,000 |
| 2018/04/10 | 9,060 | 9,200 | 8,980 | 9,050 | -100 | -1.1% | 62,800 |
| 2018/04/09 | 9,020 | 9,210 | 8,970 | 9,150 | +130 | +1.4% | 71,800 |
| 2018/04/06 | 8,960 | 9,070 | 8,820 | 9,020 | +70 | +0.8% | 71,300 |
| 2018/04/05 | 8,840 | 8,980 | 8,720 | 8,950 | +220 | +2.5% | 92,600 |
| 2018/04/04 | 8,590 | 8,760 | 8,560 | 8,730 | +200 | +2.3% | 97,600 |
| 2018/04/03 | 8,440 | 8,570 | 8,420 | 8,530 | +20 | +0.2% | 87,800 |
| 2018/04/02 | 8,600 | 8,610 | 8,500 | 8,510 | -10 | -0.1% | 40,700 |
| 2018/03/30 | 8,520 | 8,570 | 8,480 | 8,520 | +80 | +0.9% | 60,400 |
| 2018/03/29 | 8,330 | 8,460 | 8,330 | 8,440 | +190 | +2.3% | 60,500 |
| 2018/03/28 | 8,350 | 8,380 | 8,180 | 8,250 | -170 | -2% | 76,800 |
| 2018/03/27 | 8,270 | 8,490 | 8,270 | 8,420 | +210 | +2.6% | 85,300 |
| 2018/03/26 | 8,010 | 8,230 | 7,960 | 8,210 | +70 | +0.9% | 83,900 |
| 2018/03/23 | 8,160 | 8,280 | 8,120 | 8,140 | -220 | -2.6% | 54,800 |
| 2018/03/22 | 8,190 | 8,380 | 8,190 | 8,360 | +110 | +1.3% | 44,600 |
| 2018/03/20 | 8,320 | 8,350 | 8,160 | 8,250 | -190 | -2.3% | 58,800 |
| 2018/03/19 | 8,460 | 8,470 | 8,360 | 8,440 | -70 | -0.8% | 48,500 |
| 2018/03/16 | 8,540 | 8,560 | 8,470 | 8,510 | ±0 | ±0% | 36,600 |
| 2018/03/15 | 8,500 | 8,520 | 8,390 | 8,510 | -90 | -1% | 57,600 |
| 2018/03/14 | 8,590 | 8,620 | 8,490 | 8,600 | -60 | -0.7% | 52,700 |
| 2018/03/13 | 8,490 | 8,670 | 8,430 | 8,660 | +190 | +2.2% | 57,200 |
| 2018/03/12 | 8,550 | 8,550 | 8,410 | 8,470 | +70 | +0.8% | 59,700 |
| 2018/03/09 | 8,470 | 8,550 | 8,350 | 8,400 | +110 | +1.3% | 59,500 |
| 2018/03/08 | 8,410 | 8,430 | 8,280 | 8,290 | -50 | -0.6% | 51,200 |
| 2018/03/07 | 8,330 | 8,470 | 8,320 | 8,340 | -60 | -0.7% | 46,900 |
| 2018/03/06 | 8,410 | 8,470 | 8,320 | 8,400 | +110 | +1.3% | 57,300 |
| 2018/03/05 | 8,090 | 8,430 | 8,080 | 8,290 | +150 | +1.8% | 87,700 |
| 2018/03/02 | 8,160 | 8,260 | 8,090 | 8,140 | -210 | -2.5% | 116,900 |
| 2018/03/01 | 8,400 | 8,470 | 8,310 | 8,350 | -120 | -1.4% | 89,700 |
| 2018/02/28 | 8,420 | 8,580 | 8,390 | 8,470 | -50 | -0.6% | 106,400 |
| 2018/02/27 | 8,670 | 8,680 | 8,440 | 8,520 | ±0 | ±0% | 112,600 |
| 2018/02/26 | 8,400 | 8,560 | 8,370 | 8,520 | +150 | +1.8% | 90,100 |
| 2018/02/23 | 8,160 | 8,520 | 8,160 | 8,370 | +240 | +3% | 129,900 |
| 2018/02/22 | 8,100 | 8,160 | 8,020 | 8,130 | -100 | -1.2% | 76,800 |
| 2018/02/21 | 8,040 | 8,330 | 8,020 | 8,230 | +180 | +2.2% | 129,600 |
| 2018/02/20 | 8,090 | 8,150 | 8,050 | 8,050 | +20 | +0.2% | 74,300 |
| 2018/02/19 | 8,050 | 8,100 | 7,880 | 8,030 | +20 | +0.2% | 152,000 |
| 2018/02/16 | 8,020 | 8,050 | 7,970 | 8,010 | +30 | +0.4% | 93,600 |
| 2018/02/15 | 8,050 | 8,120 | 7,980 | 7,980 | -20 | -0.3% | 94,700 |
| 2018/02/14 | 8,080 | 8,200 | 7,920 | 8,000 | -150 | -1.8% | 121,300 |
| 2018/02/13 | 8,200 | 8,270 | 8,110 | 8,150 | -10 | -0.1% | 119,600 |
| 2018/02/09 | 8,090 | 8,220 | 8,040 | 8,160 | -260 | -3.1% | 140,500 |
| 2018/02/08 | 8,240 | 8,570 | 8,240 | 8,420 | -250 | -2.9% | 132,300 |
| 2018/02/07 | 8,800 | 9,070 | 8,650 | 8,670 | -30 | -0.3% | 71,700 |
1751～
1800
件表示中 / 6980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 | 662,000円 | +2.6% | +7.5% | 1.96% | 24.23倍 | 1.66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 | 282,800円 | +19.2% | - | 1.84% | 14.74倍 | 1.16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 | 117,200円 | +10.6% | +0.1% | 2.65% | 13.86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 | 235,500円 | +4.8% | -2.7% | 2.76% | 11.12倍 | 1.51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 | 271,400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
