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 |
|---|---|---|---|---|---|---|---|
| 2016/11/17 | 5,500 | 5,650 | 5,500 | 5,580 | +150 | +2.8% | 152,000 |
| 2016/11/16 | 5,220 | 5,440 | 5,190 | 5,430 | +210 | +4% | 192,000 |
| 2016/11/15 | 5,210 | 5,240 | 5,150 | 5,220 | -10 | -0.2% | 67,100 |
| 2016/11/14 | 5,180 | 5,270 | 5,160 | 5,230 | ±0 | ±0% | 104,600 |
| 2016/11/11 | 5,440 | 5,440 | 5,110 | 5,230 | -220 | -4% | 163,900 |
| 2016/11/10 | 5,700 | 5,810 | 5,390 | 5,450 | +20 | +0.4% | 179,600 |
| 2016/11/09 | 5,880 | 5,920 | 5,360 | 5,430 | -460 | -7.8% | 209,800 |
| 2016/11/08 | 6,010 | 6,010 | 5,880 | 5,890 | -100 | -1.7% | 45,800 |
| 2016/11/07 | 6,020 | 6,060 | 5,880 | 5,990 | -10 | -0.2% | 94,700 |
| 2016/11/04 | 5,990 | 6,040 | 5,940 | 6,000 | -10 | -0.2% | 100,600 |
| 2016/11/02 | 5,990 | 6,030 | 5,950 | 6,010 | -20 | -0.3% | 83,300 |
| 2016/11/01 | 5,880 | 6,040 | 5,810 | 6,030 | +160 | +2.7% | 124,400 |
| 2016/10/31 | 5,850 | 5,940 | 5,820 | 5,870 | +20 | +0.3% | 69,400 |
| 2016/10/28 | 5,850 | 5,860 | 5,760 | 5,850 | +10 | +0.2% | 98,400 |
| 2016/10/27 | 5,840 | 5,910 | 5,830 | 5,840 | -40 | -0.7% | 85,300 |
| 2016/10/26 | 5,800 | 5,910 | 5,770 | 5,880 | +150 | +2.6% | 101,000 |
| 2016/10/25 | 5,800 | 5,810 | 5,700 | 5,730 | -10 | -0.2% | 67,000 |
| 2016/10/24 | 5,690 | 5,780 | 5,660 | 5,740 | +130 | +2.3% | 80,700 |
| 2016/10/21 | 5,680 | 5,690 | 5,590 | 5,610 | ±0 | ±0% | 78,400 |
| 2016/10/20 | 5,640 | 5,650 | 5,560 | 5,610 | -40 | -0.7% | 59,200 |
| 2016/10/19 | 5,600 | 5,650 | 5,580 | 5,650 | +70 | +1.3% | 60,500 |
| 2016/10/18 | 5,500 | 5,590 | 5,490 | 5,580 | +90 | +1.6% | 58,000 |
| 2016/10/17 | 5,500 | 5,500 | 5,430 | 5,490 | -30 | -0.5% | 53,800 |
| 2016/10/14 | 5,560 | 5,600 | 5,510 | 5,520 | -20 | -0.4% | 59,100 |
| 2016/10/13 | 5,460 | 5,550 | 5,450 | 5,540 | +140 | +2.6% | 85,500 |
| 2016/10/12 | 5,360 | 5,440 | 5,340 | 5,400 | +20 | +0.4% | 45,800 |
| 2016/10/11 | 5,410 | 5,430 | 5,360 | 5,380 | -10 | -0.2% | 40,200 |
| 2016/10/07 | 5,400 | 5,450 | 5,370 | 5,390 | -10 | -0.2% | 53,300 |
| 2016/10/06 | 5,390 | 5,440 | 5,310 | 5,400 | -40 | -0.7% | 112,500 |
| 2016/10/05 | 5,440 | 5,460 | 5,360 | 5,440 | -50 | -0.9% | 114,200 |
| 2016/10/04 | 5,530 | 5,530 | 5,440 | 5,490 | -40 | -0.7% | 91,900 |
| 2016/10/03 | 5,500 | 5,560 | 5,490 | 5,530 | +100 | +1.8% | 70,700 |
| 2016/09/30 | 5,400 | 5,470 | 5,380 | 5,430 | -30 | -0.5% | 71,300 |
| 2016/09/29 | 5,620 | 5,620 | 5,440 | 5,460 | -40 | -0.7% | 95,300 |
| 2016/09/28 | 5,580 | 5,580 | 5,420 | 5,500 | -10 | -0.2% | 91,400 |
| 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 |
2101～
2150
件表示中 / 6981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 | 651,000円 | +2.6% | +7.5% | 2.00% | 23.83倍 | 1.63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 |
| 不二製油 | 283,300円 | +19.2% | - | 1.84% | 14.76倍 | 1.16倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 116,900円 | +10.6% | +0.1% | 2.65% | 13.83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 | 234,900円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 268,700円 | +3.9% | +1.7% | 3.72% | 5.68倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
