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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 6,220 | 6,290 | 6,220 | 6,270 | +40 | +0.6% | 53,100 |
| 2017/02/22 | 6,200 | 6,250 | 6,190 | 6,230 | +20 | +0.3% | 31,600 |
| 2017/02/21 | 6,170 | 6,230 | 6,140 | 6,210 | -30 | -0.5% | 33,600 |
| 2017/02/20 | 6,190 | 6,250 | 6,170 | 6,240 | +50 | +0.8% | 26,100 |
| 2017/02/17 | 6,150 | 6,200 | 6,070 | 6,190 | ±0 | ±0% | 62,100 |
| 2017/02/16 | 6,230 | 6,270 | 6,160 | 6,190 | -80 | -1.3% | 105,800 |
| 2017/02/15 | 6,210 | 6,290 | 6,200 | 6,270 | +30 | +0.5% | 56,100 |
| 2017/02/14 | 6,240 | 6,310 | 6,200 | 6,240 | -60 | -1% | 103,400 |
| 2017/02/13 | 6,360 | 6,410 | 6,280 | 6,300 | -50 | -0.8% | 103,100 |
| 2017/02/10 | 6,350 | 6,420 | 6,300 | 6,350 | +50 | +0.8% | 100,100 |
| 2017/02/09 | 6,490 | 6,520 | 6,250 | 6,300 | +170 | +2.8% | 162,200 |
| 2017/02/08 | 5,960 | 6,180 | 5,940 | 6,130 | +320 | +5.5% | 174,900 |
| 2017/02/07 | 5,780 | 5,870 | 5,740 | 5,810 | +20 | +0.3% | 108,000 |
| 2017/02/06 | 5,910 | 5,910 | 5,720 | 5,790 | -80 | -1.4% | 144,900 |
| 2017/02/03 | 5,830 | 5,950 | 5,830 | 5,870 | +20 | +0.3% | 47,100 |
| 2017/02/02 | 5,900 | 5,930 | 5,830 | 5,850 | -50 | -0.8% | 49,900 |
| 2017/02/01 | 5,880 | 5,940 | 5,810 | 5,900 | -80 | -1.3% | 83,700 |
| 2017/01/31 | 5,970 | 6,000 | 5,920 | 5,980 | +60 | +1% | 60,200 |
| 2017/01/30 | 5,930 | 5,950 | 5,870 | 5,920 | -20 | -0.3% | 47,900 |
| 2017/01/27 | 5,910 | 6,030 | 5,910 | 5,940 | +70 | +1.2% | 74,000 |
| 2017/01/26 | 5,830 | 5,910 | 5,780 | 5,870 | +40 | +0.7% | 75,500 |
| 2017/01/25 | 5,840 | 5,850 | 5,700 | 5,830 | -10 | -0.2% | 120,300 |
| 2017/01/24 | 5,900 | 5,930 | 5,780 | 5,840 | -60 | -1% | 99,400 |
| 2017/01/23 | 6,090 | 6,090 | 5,890 | 5,900 | -140 | -2.3% | 63,600 |
| 2017/01/20 | 5,950 | 6,070 | 5,950 | 6,040 | +40 | +0.7% | 51,400 |
| 2017/01/19 | 5,950 | 6,030 | 5,940 | 6,000 | +50 | +0.8% | 39,500 |
| 2017/01/18 | 6,010 | 6,070 | 5,880 | 5,950 | +70 | +1.2% | 76,700 |
| 2017/01/17 | 6,080 | 6,080 | 5,850 | 5,880 | -230 | -3.8% | 109,000 |
| 2017/01/16 | 6,050 | 6,120 | 6,050 | 6,110 | ±0 | ±0% | 47,900 |
| 2017/01/13 | 6,050 | 6,170 | 6,050 | 6,110 | -20 | -0.3% | 58,100 |
| 2017/01/12 | 6,090 | 6,150 | 6,050 | 6,130 | -10 | -0.2% | 108,000 |
| 2017/01/11 | 6,260 | 6,310 | 6,070 | 6,140 | -320 | -5% | 167,500 |
| 2017/01/10 | 6,500 | 6,550 | 6,420 | 6,460 | -80 | -1.2% | 82,300 |
| 2017/01/06 | 6,350 | 6,560 | 6,350 | 6,540 | +140 | +2.2% | 76,900 |
| 2017/01/05 | 6,400 | 6,460 | 6,340 | 6,400 | ±0 | ±0% | 74,600 |
| 2017/01/04 | 6,300 | 6,440 | 6,280 | 6,400 | +140 | +2.2% | 99,600 |
| 2016/12/30 | 6,260 | 6,290 | 6,180 | 6,260 | +70 | +1.1% | 43,600 |
| 2016/12/29 | 6,090 | 6,240 | 6,060 | 6,190 | ±0 | ±0% | 118,700 |
| 2016/12/28 | 6,240 | 6,260 | 6,170 | 6,190 | -40 | -0.6% | 50,000 |
| 2016/12/27 | 6,170 | 6,270 | 6,140 | 6,230 | +70 | +1.1% | 66,000 |
| 2016/12/26 | 6,040 | 6,220 | 6,040 | 6,160 | +90 | +1.5% | 75,000 |
| 2016/12/22 | 6,000 | 6,090 | 6,000 | 6,070 | -10 | -0.2% | 46,400 |
| 2016/12/21 | 6,160 | 6,160 | 6,050 | 6,080 | -100 | -1.6% | 64,600 |
| 2016/12/20 | 6,100 | 6,180 | 6,090 | 6,180 | +40 | +0.7% | 42,500 |
| 2016/12/19 | 6,100 | 6,170 | 6,100 | 6,140 | +30 | +0.5% | 55,600 |
| 2016/12/16 | 6,100 | 6,150 | 6,080 | 6,110 | +90 | +1.5% | 95,800 |
| 2016/12/15 | 5,950 | 6,050 | 5,850 | 6,020 | -10 | -0.2% | 157,700 |
| 2016/12/14 | 6,130 | 6,190 | 6,010 | 6,030 | -70 | -1.1% | 91,700 |
| 2016/12/13 | 5,860 | 6,130 | 5,860 | 6,100 | +170 | +2.9% | 138,700 |
| 2016/12/12 | 5,780 | 5,930 | 5,750 | 5,930 | +170 | +3% | 104,900 |
2001～
2050
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
