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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 5,400 | 5,520 | 5,350 | 5,510 | +70 | +1.3% | 163,400 |
| 2016/09/26 | 5,380 | 5,500 | 5,370 | 5,440 | -50 | -0.9% | 108,700 |
| 2016/09/23 | 5,450 | 5,530 | 5,420 | 5,490 | +90 | +1.7% | 145,300 |
| 2016/09/21 | 5,330 | 5,400 | 5,270 | 5,400 | +150 | +2.9% | 130,700 |
| 2016/09/20 | 5,250 | 5,320 | 5,180 | 5,250 | +40 | +0.8% | 134,100 |
| 2016/09/16 | 5,150 | 5,230 | 5,110 | 5,210 | +160 | +3.2% | 371,300 |
| 2016/09/15 | 5,070 | 5,080 | 5,020 | 5,050 | -30 | -0.6% | 67,100 |
| 2016/09/14 | 5,160 | 5,180 | 5,050 | 5,080 | +20 | +0.4% | 95,900 |
| 2016/09/13 | 5,130 | 5,230 | 5,030 | 5,060 | -60 | -1.2% | 94,900 |
| 2016/09/12 | 4,915 | 5,120 | 4,915 | 5,120 | +130 | +2.6% | 92,300 |
| 2016/09/09 | 5,180 | 5,180 | 4,985 | 4,990 | -100 | -2% | 117,300 |
| 2016/09/08 | 5,060 | 5,200 | 4,930 | 5,090 | +20 | +0.4% | 188,500 |
| 2016/09/07 | 5,000 | 5,090 | 4,980 | 5,070 | +10 | +0.2% | 83,500 |
| 2016/09/06 | 4,840 | 5,090 | 4,840 | 5,060 | +220 | +4.5% | 122,300 |
| 2016/09/05 | 5,000 | 5,010 | 4,825 | 4,840 | -135 | -2.7% | 165,400 |
| 2016/09/02 | 4,865 | 5,070 | 4,865 | 4,975 | +110 | +2.3% | 187,600 |
| 2016/09/01 | 4,910 | 4,930 | 4,795 | 4,865 | -30 | -0.6% | 127,200 |
| 2016/08/31 | 4,805 | 4,915 | 4,745 | 4,895 | +120 | +2.5% | 147,300 |
| 2016/08/30 | 4,880 | 4,940 | 4,730 | 4,775 | -125 | -2.6% | 185,700 |
| 2016/08/29 | 5,030 | 5,050 | 4,795 | 4,900 | -80 | -1.6% | 159,900 |
| 2016/08/26 | 5,070 | 5,110 | 4,935 | 4,980 | -40 | -0.8% | 146,300 |
| 2016/08/25 | 5,150 | 5,210 | 4,995 | 5,020 | -180 | -3.5% | 151,000 |
| 2016/08/24 | 5,170 | 5,240 | 5,090 | 5,200 | +70 | +1.4% | 124,900 |
| 2016/08/23 | 5,070 | 5,230 | 5,060 | 5,130 | +135 | +2.7% | 227,600 |
| 2016/08/22 | 4,900 | 5,060 | 4,895 | 4,995 | +160 | +3.3% | 256,100 |
| 2016/08/19 | 5,030 | 5,050 | 4,660 | 4,835 | -285 | -5.6% | 436,500 |
| 2016/08/18 | 5,290 | 5,400 | 5,030 | 5,120 | -300 | -5.5% | 230,100 |
| 2016/08/17 | 5,420 | 5,470 | 5,370 | 5,420 | -80 | -1.5% | 202,000 |
| 2016/08/16 | 5,420 | 5,520 | 5,340 | 5,500 | +60 | +1.1% | 169,500 |
| 2016/08/15 | 5,420 | 5,490 | 5,390 | 5,440 | +30 | +0.6% | 119,500 |
| 2016/08/12 | 5,420 | 5,430 | 5,300 | 5,410 | +90 | +1.7% | 108,300 |
| 2016/08/10 | 5,070 | 5,360 | 5,060 | 5,320 | +210 | +4.1% | 142,100 |
| 2016/08/09 | 5,190 | 5,190 | 5,050 | 5,110 | +10 | +0.2% | 225,300 |
| 2016/08/08 | 5,360 | 5,360 | 4,970 | 5,100 | +115 | +2.3% | 239,100 |
| 2016/08/05 | 5,120 | 5,150 | 4,875 | 4,985 | -165 | -3.2% | 274,600 |
| 2016/08/04 | 5,380 | 5,380 | 5,140 | 5,150 | -300 | -5.5% | 157,600 |
| 2016/08/03 | 5,540 | 5,540 | 5,450 | 5,450 | -80 | -1.4% | 70,900 |
| 2016/08/02 | 5,620 | 5,650 | 5,520 | 5,530 | -90 | -1.6% | 79,000 |
| 2016/08/01 | 5,590 | 5,640 | 5,550 | 5,620 | -40 | -0.7% | 68,300 |
| 2016/07/29 | 5,650 | 5,710 | 5,570 | 5,660 | -20 | -0.4% | 69,100 |
| 2016/07/28 | 5,670 | 5,690 | 5,580 | 5,680 | +10 | +0.2% | 82,700 |
| 2016/07/27 | 5,710 | 5,750 | 5,620 | 5,670 | -10 | -0.2% | 67,500 |
| 2016/07/26 | 5,700 | 5,800 | 5,650 | 5,680 | -20 | -0.4% | 60,400 |
| 2016/07/25 | 5,620 | 5,750 | 5,560 | 5,700 | +10 | +0.2% | 83,900 |
| 2016/07/22 | 5,710 | 5,840 | 5,610 | 5,690 | -140 | -2.4% | 104,400 |
| 2016/07/21 | 5,890 | 5,890 | 5,790 | 5,830 | -60 | -1% | 84,900 |
| 2016/07/20 | 5,770 | 5,910 | 5,750 | 5,890 | +80 | +1.4% | 95,900 |
| 2016/07/19 | 5,620 | 5,830 | 5,530 | 5,810 | +250 | +4.5% | 166,900 |
| 2016/07/15 | 5,880 | 5,890 | 5,510 | 5,560 | -320 | -5.4% | 259,500 |
| 2016/07/14 | 5,910 | 6,030 | 5,830 | 5,880 | -90 | -1.5% | 136,200 |
2101～
2150
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
