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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 7,260 | 7,300 | 7,190 | 7,300 | +30 | +0.4% | 88,500 |
| 2017/05/09 | 7,310 | 7,330 | 7,270 | 7,270 | -60 | -0.8% | 88,100 |
| 2017/05/08 | 7,200 | 7,340 | 7,180 | 7,330 | +270 | +3.8% | 107,000 |
| 2017/05/02 | 7,100 | 7,170 | 7,020 | 7,060 | ±0 | ±0% | 57,800 |
| 2017/05/01 | 7,050 | 7,120 | 7,020 | 7,060 | +10 | +0.1% | 44,900 |
| 2017/04/28 | 7,070 | 7,100 | 7,030 | 7,050 | +40 | +0.6% | 54,900 |
| 2017/04/27 | 6,950 | 7,050 | 6,950 | 7,010 | -20 | -0.3% | 66,400 |
| 2017/04/26 | 7,080 | 7,170 | 6,970 | 7,030 | +70 | +1% | 83,900 |
| 2017/04/25 | 6,890 | 6,980 | 6,890 | 6,960 | +40 | +0.6% | 60,400 |
| 2017/04/24 | 6,900 | 6,950 | 6,830 | 6,920 | +100 | +1.5% | 75,100 |
| 2017/04/21 | 6,730 | 6,860 | 6,710 | 6,820 | -60 | -0.9% | 122,800 |
| 2017/04/20 | 6,930 | 6,940 | 6,820 | 6,880 | -50 | -0.7% | 90,300 |
| 2017/04/19 | 6,860 | 7,000 | 6,840 | 6,930 | ±0 | ±0% | 73,700 |
| 2017/04/18 | 7,020 | 7,060 | 6,880 | 6,930 | -90 | -1.3% | 94,600 |
| 2017/04/17 | 6,850 | 7,020 | 6,820 | 7,020 | +90 | +1.3% | 81,400 |
| 2017/04/14 | 7,070 | 7,070 | 6,890 | 6,930 | -140 | -2% | 54,400 |
| 2017/04/13 | 7,020 | 7,110 | 7,020 | 7,070 | +50 | +0.7% | 63,500 |
| 2017/04/12 | 6,960 | 7,030 | 6,890 | 7,020 | -50 | -0.7% | 79,700 |
| 2017/04/11 | 7,050 | 7,130 | 7,020 | 7,070 | +90 | +1.3% | 84,500 |
| 2017/04/10 | 7,010 | 7,060 | 6,890 | 6,980 | -20 | -0.3% | 67,400 |
| 2017/04/07 | 7,000 | 7,040 | 6,910 | 7,000 | +40 | +0.6% | 77,200 |
| 2017/04/06 | 7,140 | 7,160 | 6,960 | 6,960 | -200 | -2.8% | 79,200 |
| 2017/04/05 | 7,180 | 7,260 | 7,120 | 7,160 | +20 | +0.3% | 80,500 |
| 2017/04/04 | 7,080 | 7,190 | 7,080 | 7,140 | +10 | +0.1% | 127,300 |
| 2017/04/03 | 7,030 | 7,160 | 7,030 | 7,130 | +120 | +1.7% | 125,500 |
| 2017/03/31 | 6,910 | 7,070 | 6,910 | 7,010 | +120 | +1.7% | 120,000 |
| 2017/03/30 | 7,050 | 7,090 | 6,860 | 6,890 | -120 | -1.7% | 89,700 |
| 2017/03/29 | 7,000 | 7,020 | 6,940 | 7,010 | +10 | +0.1% | 47,500 |
| 2017/03/28 | 6,910 | 7,000 | 6,820 | 7,000 | +90 | +1.3% | 97,700 |
| 2017/03/27 | 6,910 | 6,930 | 6,890 | 6,910 | -20 | -0.3% | 78,500 |
| 2017/03/24 | 6,910 | 6,980 | 6,900 | 6,930 | ±0 | ±0% | 157,200 |
| 2017/03/23 | 6,910 | 6,940 | 6,870 | 6,930 | +20 | +0.3% | 66,800 |
| 2017/03/22 | 6,910 | 6,950 | 6,900 | 6,910 | +20 | +0.3% | 67,600 |
| 2017/03/21 | 6,790 | 6,910 | 6,790 | 6,890 | +80 | +1.2% | 60,400 |
| 2017/03/17 | 6,800 | 6,820 | 6,750 | 6,810 | +40 | +0.6% | 80,000 |
| 2017/03/16 | 6,740 | 6,780 | 6,660 | 6,770 | +70 | +1% | 106,500 |
| 2017/03/15 | 6,700 | 6,730 | 6,650 | 6,700 | ±0 | ±0% | 64,100 |
| 2017/03/14 | 6,610 | 6,700 | 6,520 | 6,700 | -10 | -0.1% | 70,800 |
| 2017/03/13 | 6,750 | 6,830 | 6,700 | 6,710 | -20 | -0.3% | 98,600 |
| 2017/03/10 | 6,640 | 6,730 | 6,610 | 6,730 | +180 | +2.7% | 101,000 |
| 2017/03/09 | 6,520 | 6,580 | 6,480 | 6,550 | +30 | +0.5% | 35,600 |
| 2017/03/08 | 6,600 | 6,610 | 6,510 | 6,520 | -60 | -0.9% | 57,500 |
| 2017/03/07 | 6,500 | 6,600 | 6,500 | 6,580 | +80 | +1.2% | 51,800 |
| 2017/03/06 | 6,470 | 6,560 | 6,460 | 6,500 | +30 | +0.5% | 64,100 |
| 2017/03/03 | 6,430 | 6,530 | 6,430 | 6,470 | -30 | -0.5% | 73,300 |
| 2017/03/02 | 6,420 | 6,520 | 6,420 | 6,500 | +130 | +2% | 97,300 |
| 2017/03/01 | 6,280 | 6,400 | 6,280 | 6,370 | +30 | +0.5% | 71,600 |
| 2017/02/28 | 6,280 | 6,390 | 6,280 | 6,340 | +110 | +1.8% | 123,300 |
| 2017/02/27 | 6,240 | 6,320 | 6,200 | 6,230 | ±0 | ±0% | 74,100 |
| 2017/02/24 | 6,190 | 6,300 | 6,180 | 6,230 | -40 | -0.6% | 45,400 |
1951～
2000
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
