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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 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 |
| 2016/07/13 | 6,000 | 6,030 | 5,800 | 5,970 | -10 | -0.2% | 129,100 |
| 2016/07/12 | 6,150 | 6,180 | 5,980 | 5,980 | -90 | -1.5% | 99,500 |
| 2016/07/11 | 6,030 | 6,150 | 6,030 | 6,070 | +60 | +1% | 78,000 |
| 2016/07/08 | 6,230 | 6,240 | 6,010 | 6,010 | -220 | -3.5% | 48,600 |
| 2016/07/07 | 6,120 | 6,280 | 6,120 | 6,230 | +20 | +0.3% | 85,700 |
| 2016/07/06 | 6,010 | 6,240 | 5,950 | 6,210 | +160 | +2.6% | 113,700 |
| 2016/07/05 | 6,170 | 6,210 | 6,050 | 6,050 | -140 | -2.3% | 88,600 |
| 2016/07/04 | 6,240 | 6,290 | 6,140 | 6,190 | -50 | -0.8% | 129,000 |
| 2016/07/01 | 6,100 | 6,290 | 6,090 | 6,240 | +150 | +2.5% | 102,800 |
| 2016/06/30 | 6,180 | 6,190 | 6,090 | 6,090 | -90 | -1.5% | 63,300 |
| 2016/06/29 | 6,430 | 6,470 | 6,160 | 6,180 | -220 | -3.4% | 95,100 |
| 2016/06/28 | 6,120 | 6,580 | 6,120 | 6,400 | ±0 | ±0% | 150,000 |
| 2016/06/27 | 6,220 | 6,410 | 6,200 | 6,400 | +340 | +5.6% | 77,600 |
| 2016/06/24 | 6,520 | 6,530 | 6,000 | 6,060 | -400 | -6.2% | 105,000 |
| 2016/06/23 | 6,480 | 6,560 | 6,440 | 6,460 | -30 | -0.5% | 70,000 |
2151～
2200
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
