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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 8,160 | 8,160 | 8,070 | 8,090 | +10 | +0.1% | 33,500 |
| 2017/09/29 | 8,030 | 8,100 | 8,000 | 8,080 | +40 | +0.5% | 47,400 |
| 2017/09/28 | 7,980 | 8,070 | 7,910 | 8,040 | -10 | -0.1% | 75,300 |
| 2017/09/27 | 8,070 | 8,100 | 7,980 | 8,050 | -90 | -1.1% | 55,800 |
| 2017/09/26 | 8,090 | 8,170 | 8,090 | 8,140 | +50 | +0.6% | 60,100 |
| 2017/09/25 | 8,150 | 8,150 | 8,060 | 8,090 | +20 | +0.2% | 67,300 |
| 2017/09/22 | 8,060 | 8,130 | 8,040 | 8,070 | -30 | -0.4% | 54,700 |
| 2017/09/21 | 8,150 | 8,150 | 8,050 | 8,100 | -50 | -0.6% | 57,600 |
| 2017/09/20 | 8,200 | 8,270 | 8,110 | 8,150 | -70 | -0.9% | 79,300 |
| 2017/09/19 | 8,170 | 8,240 | 8,120 | 8,220 | +80 | +1% | 66,900 |
| 2017/09/15 | 8,280 | 8,280 | 8,080 | 8,140 | -90 | -1.1% | 135,900 |
| 2017/09/14 | 8,240 | 8,430 | 8,200 | 8,230 | ±0 | ±0% | 92,800 |
| 2017/09/13 | 8,260 | 8,290 | 8,190 | 8,230 | -20 | -0.2% | 53,500 |
| 2017/09/12 | 8,170 | 8,250 | 8,160 | 8,250 | +140 | +1.7% | 62,400 |
| 2017/09/11 | 8,020 | 8,140 | 8,000 | 8,110 | +80 | +1% | 57,500 |
| 2017/09/08 | 8,020 | 8,070 | 7,990 | 8,030 | -50 | -0.6% | 66,800 |
| 2017/09/07 | 7,960 | 8,090 | 7,960 | 8,080 | +130 | +1.6% | 64,900 |
| 2017/09/06 | 7,740 | 7,970 | 7,690 | 7,950 | +170 | +2.2% | 75,500 |
| 2017/09/05 | 8,000 | 8,000 | 7,770 | 7,780 | -240 | -3% | 55,200 |
| 2017/09/04 | 8,150 | 8,150 | 7,940 | 8,020 | -140 | -1.7% | 54,900 |
| 2017/09/01 | 8,140 | 8,210 | 8,130 | 8,160 | +80 | +1% | 84,600 |
| 2017/08/31 | 8,030 | 8,120 | 8,020 | 8,080 | +30 | +0.4% | 61,900 |
| 2017/08/30 | 7,970 | 8,060 | 7,950 | 8,050 | +130 | +1.6% | 63,800 |
| 2017/08/29 | 7,790 | 7,920 | 7,780 | 7,920 | +70 | +0.9% | 75,900 |
| 2017/08/28 | 7,820 | 7,870 | 7,770 | 7,850 | +50 | +0.6% | 62,200 |
| 2017/08/25 | 7,690 | 7,820 | 7,690 | 7,800 | +50 | +0.6% | 52,000 |
| 2017/08/24 | 7,670 | 7,760 | 7,620 | 7,750 | +20 | +0.3% | 70,100 |
| 2017/08/23 | 7,760 | 7,790 | 7,690 | 7,730 | +10 | +0.1% | 48,200 |
| 2017/08/22 | 7,720 | 7,750 | 7,690 | 7,720 | -20 | -0.3% | 35,700 |
| 2017/08/21 | 7,900 | 7,900 | 7,710 | 7,740 | -30 | -0.4% | 50,700 |
| 2017/08/18 | 7,740 | 7,780 | 7,650 | 7,770 | -70 | -0.9% | 82,000 |
| 2017/08/17 | 7,890 | 7,920 | 7,820 | 7,840 | -90 | -1.1% | 34,000 |
| 2017/08/16 | 8,000 | 8,040 | 7,930 | 7,930 | -40 | -0.5% | 53,500 |
| 2017/08/15 | 7,950 | 8,010 | 7,910 | 7,970 | +40 | +0.5% | 62,800 |
| 2017/08/14 | 7,850 | 7,990 | 7,730 | 7,930 | +120 | +1.5% | 135,000 |
| 2017/08/10 | 7,760 | 7,820 | 7,720 | 7,810 | +120 | +1.6% | 67,800 |
| 2017/08/09 | 7,690 | 7,850 | 7,630 | 7,690 | -10 | -0.1% | 109,600 |
| 2017/08/08 | 7,620 | 7,720 | 7,540 | 7,700 | -220 | -2.8% | 195,400 |
| 2017/08/07 | 7,990 | 7,990 | 7,830 | 7,920 | -50 | -0.6% | 88,500 |
| 2017/08/04 | 7,940 | 7,980 | 7,860 | 7,970 | +50 | +0.6% | 51,700 |
| 2017/08/03 | 7,890 | 7,950 | 7,880 | 7,920 | +10 | +0.1% | 43,700 |
| 2017/08/02 | 8,070 | 8,070 | 7,900 | 7,910 | -170 | -2.1% | 59,800 |
| 2017/08/01 | 7,890 | 8,090 | 7,860 | 8,080 | +170 | +2.1% | 70,200 |
| 2017/07/31 | 7,980 | 7,980 | 7,900 | 7,910 | -70 | -0.9% | 48,500 |
| 2017/07/28 | 7,930 | 8,010 | 7,900 | 7,980 | +60 | +0.8% | 47,200 |
| 2017/07/27 | 7,860 | 7,970 | 7,860 | 7,920 | +60 | +0.8% | 42,700 |
| 2017/07/26 | 7,950 | 7,960 | 7,860 | 7,860 | -100 | -1.3% | 50,500 |
| 2017/07/25 | 7,930 | 8,000 | 7,920 | 7,960 | -30 | -0.4% | 70,400 |
| 2017/07/24 | 7,940 | 8,000 | 7,890 | 7,990 | +50 | +0.6% | 78,600 |
| 2017/07/21 | 7,930 | 7,970 | 7,900 | 7,940 | +10 | +0.1% | 33,700 |
1851～
1900
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 | 1.60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 | 0.73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 | 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
