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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,860 | 7,950 | 7,860 | 7,930 | +90 | +1.1% | 56,100 |
| 2017/07/19 | 7,750 | 7,870 | 7,740 | 7,840 | +90 | +1.2% | 55,300 |
| 2017/07/18 | 7,740 | 7,770 | 7,710 | 7,750 | +10 | +0.1% | 57,000 |
| 2017/07/14 | 7,830 | 7,870 | 7,740 | 7,740 | -80 | -1% | 64,100 |
| 2017/07/13 | 7,770 | 7,820 | 7,730 | 7,820 | +110 | +1.4% | 52,500 |
| 2017/07/12 | 7,750 | 7,790 | 7,660 | 7,710 | -40 | -0.5% | 84,000 |
| 2017/07/11 | 7,710 | 7,800 | 7,690 | 7,750 | +40 | +0.5% | 65,400 |
| 2017/07/10 | 7,730 | 7,750 | 7,680 | 7,710 | +60 | +0.8% | 57,100 |
| 2017/07/07 | 7,810 | 7,860 | 7,640 | 7,650 | -230 | -2.9% | 94,800 |
| 2017/07/06 | 7,830 | 8,010 | 7,810 | 7,880 | +50 | +0.6% | 67,800 |
| 2017/07/05 | 7,830 | 7,840 | 7,730 | 7,830 | -30 | -0.4% | 75,700 |
| 2017/07/04 | 7,930 | 7,940 | 7,840 | 7,860 | -60 | -0.8% | 82,200 |
| 2017/07/03 | 7,890 | 8,010 | 7,840 | 7,920 | +90 | +1.1% | 115,300 |
| 2017/06/30 | 7,810 | 7,890 | 7,790 | 7,830 | -50 | -0.6% | 93,800 |
| 2017/06/29 | 7,740 | 7,910 | 7,730 | 7,880 | +140 | +1.8% | 82,500 |
| 2017/06/28 | 7,860 | 7,900 | 7,740 | 7,740 | -190 | -2.4% | 91,600 |
| 2017/06/27 | 7,920 | 7,970 | 7,840 | 7,930 | -10 | -0.1% | 81,200 |
| 2017/06/26 | 8,020 | 8,030 | 7,920 | 7,940 | -100 | -1.2% | 80,600 |
| 2017/06/23 | 8,240 | 8,240 | 8,040 | 8,040 | -170 | -2.1% | 75,100 |
| 2017/06/22 | 8,230 | 8,260 | 8,190 | 8,210 | +20 | +0.2% | 61,300 |
| 2017/06/21 | 8,140 | 8,300 | 8,130 | 8,190 | +30 | +0.4% | 76,500 |
| 2017/06/20 | 8,160 | 8,210 | 8,100 | 8,160 | +30 | +0.4% | 67,400 |
| 2017/06/19 | 8,090 | 8,150 | 8,070 | 8,130 | +50 | +0.6% | 47,300 |
| 2017/06/16 | 8,190 | 8,200 | 8,030 | 8,080 | -70 | -0.9% | 96,000 |
| 2017/06/15 | 8,140 | 8,250 | 8,140 | 8,150 | +80 | +1% | 108,100 |
| 2017/06/14 | 8,150 | 8,230 | 8,060 | 8,070 | -90 | -1.1% | 64,300 |
| 2017/06/13 | 8,100 | 8,220 | 8,100 | 8,160 | +20 | +0.2% | 43,800 |
| 2017/06/12 | 8,130 | 8,190 | 8,070 | 8,140 | -20 | -0.2% | 50,200 |
| 2017/06/09 | 8,190 | 8,220 | 8,130 | 8,160 | ±0 | ±0% | 62,800 |
| 2017/06/08 | 8,170 | 8,230 | 8,130 | 8,160 | -60 | -0.7% | 67,400 |
| 2017/06/07 | 8,260 | 8,260 | 8,120 | 8,220 | +30 | +0.4% | 49,600 |
| 2017/06/06 | 8,370 | 8,410 | 8,160 | 8,190 | -10 | -0.1% | 94,200 |
| 2017/06/05 | 7,870 | 8,210 | 7,870 | 8,200 | +340 | +4.3% | 119,500 |
| 2017/06/02 | 8,000 | 8,000 | 7,780 | 7,860 | -90 | -1.1% | 153,900 |
| 2017/06/01 | 7,950 | 7,960 | 7,910 | 7,950 | +10 | +0.1% | 140,100 |
| 2017/05/31 | 7,800 | 8,050 | 7,790 | 7,940 | -10 | -0.1% | 123,200 |
| 2017/05/30 | 8,010 | 8,040 | 7,850 | 7,950 | -20 | -0.3% | 70,000 |
| 2017/05/29 | 7,840 | 8,010 | 7,810 | 7,970 | +120 | +1.5% | 64,300 |
| 2017/05/26 | 7,800 | 7,860 | 7,750 | 7,850 | +20 | +0.3% | 56,000 |
| 2017/05/25 | 7,810 | 7,900 | 7,800 | 7,830 | -70 | -0.9% | 71,300 |
| 2017/05/24 | 7,900 | 7,910 | 7,860 | 7,900 | +80 | +1% | 58,800 |
| 2017/05/23 | 7,680 | 7,860 | 7,680 | 7,820 | +140 | +1.8% | 83,800 |
| 2017/05/22 | 7,680 | 7,700 | 7,640 | 7,680 | -30 | -0.4% | 98,800 |
| 2017/05/19 | 7,790 | 7,820 | 7,640 | 7,710 | -110 | -1.4% | 117,100 |
| 2017/05/18 | 7,560 | 7,840 | 7,550 | 7,820 | +220 | +2.9% | 157,900 |
| 2017/05/17 | 7,450 | 7,600 | 7,440 | 7,600 | +100 | +1.3% | 114,200 |
| 2017/05/16 | 7,560 | 7,620 | 7,440 | 7,500 | -70 | -0.9% | 83,900 |
| 2017/05/15 | 7,260 | 7,600 | 7,220 | 7,570 | +340 | +4.7% | 139,100 |
| 2017/05/12 | 7,310 | 7,390 | 7,170 | 7,230 | -40 | -0.6% | 143,100 |
| 2017/05/11 | 7,250 | 7,330 | 7,230 | 7,270 | -30 | -0.4% | 96,000 |
1901～
1950
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
