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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 8,700 | 8,880 | 8,520 | 8,580 | -120 | -1.4% | 167,400 |
| 2017/11/08 | 8,640 | 8,700 | 8,590 | 8,700 | +10 | +0.1% | 90,100 |
| 2017/11/07 | 8,720 | 8,740 | 8,620 | 8,690 | -160 | -1.8% | 103,200 |
| 2017/11/06 | 8,850 | 8,860 | 8,760 | 8,850 | ±0 | ±0% | 64,700 |
| 2017/11/02 | 8,830 | 8,870 | 8,750 | 8,850 | +20 | +0.2% | 51,000 |
| 2017/11/01 | 8,690 | 8,840 | 8,630 | 8,830 | +160 | +1.8% | 60,600 |
| 2017/10/31 | 8,620 | 8,730 | 8,610 | 8,670 | ±0 | ±0% | 48,100 |
| 2017/10/30 | 8,690 | 8,710 | 8,610 | 8,670 | -70 | -0.8% | 82,300 |
| 2017/10/27 | 8,730 | 8,770 | 8,680 | 8,740 | +10 | +0.1% | 46,500 |
| 2017/10/26 | 8,700 | 8,790 | 8,680 | 8,730 | +10 | +0.1% | 38,200 |
| 2017/10/25 | 8,750 | 8,790 | 8,690 | 8,720 | -20 | -0.2% | 46,300 |
| 2017/10/24 | 8,690 | 8,850 | 8,690 | 8,740 | +110 | +1.3% | 68,700 |
| 2017/10/23 | 8,710 | 8,730 | 8,570 | 8,630 | -80 | -0.9% | 58,200 |
| 2017/10/20 | 8,650 | 8,750 | 8,610 | 8,710 | +20 | +0.2% | 47,700 |
| 2017/10/19 | 8,680 | 8,840 | 8,640 | 8,690 | +50 | +0.6% | 119,900 |
| 2017/10/18 | 8,610 | 8,680 | 8,540 | 8,640 | -20 | -0.2% | 52,300 |
| 2017/10/17 | 8,670 | 8,700 | 8,560 | 8,660 | +40 | +0.5% | 62,900 |
| 2017/10/16 | 8,590 | 8,680 | 8,510 | 8,620 | +140 | +1.7% | 72,800 |
| 2017/10/13 | 8,310 | 8,490 | 8,310 | 8,480 | +210 | +2.5% | 109,000 |
| 2017/10/12 | 8,120 | 8,370 | 8,110 | 8,270 | +230 | +2.9% | 139,700 |
| 2017/10/11 | 8,090 | 8,100 | 8,000 | 8,040 | -10 | -0.1% | 56,800 |
| 2017/10/10 | 7,960 | 8,120 | 7,960 | 8,050 | +70 | +0.9% | 70,900 |
| 2017/10/06 | 8,200 | 8,220 | 7,950 | 7,980 | -140 | -1.7% | 82,800 |
| 2017/10/05 | 8,100 | 8,190 | 8,090 | 8,120 | +40 | +0.5% | 75,200 |
| 2017/10/04 | 8,120 | 8,140 | 8,040 | 8,080 | -30 | -0.4% | 41,600 |
| 2017/10/03 | 8,190 | 8,190 | 8,070 | 8,110 | +20 | +0.2% | 44,000 |
| 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 |
1901～
1950
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
