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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 6,610 | 6,630 | 6,490 | 6,570 | +50 | +0.8% | 90,300 |
| 2016/03/18 | 6,640 | 6,640 | 6,490 | 6,520 | -220 | -3.3% | 111,400 |
| 2016/03/17 | 6,900 | 6,900 | 6,700 | 6,740 | -80 | -1.2% | 91,500 |
| 2016/03/16 | 6,760 | 6,870 | 6,720 | 6,820 | +30 | +0.4% | 55,900 |
| 2016/03/15 | 6,620 | 6,840 | 6,550 | 6,790 | +80 | +1.2% | 104,300 |
| 2016/03/14 | 6,760 | 6,820 | 6,620 | 6,710 | +50 | +0.8% | 106,400 |
| 2016/03/11 | 6,400 | 6,680 | 6,320 | 6,660 | +320 | +5% | 213,000 |
| 2016/03/10 | 6,220 | 6,430 | 6,210 | 6,340 | +220 | +3.6% | 166,500 |
| 2016/03/09 | 6,050 | 6,140 | 6,050 | 6,120 | +40 | +0.7% | 46,300 |
| 2016/03/08 | 6,180 | 6,210 | 6,020 | 6,080 | -160 | -2.6% | 126,700 |
| 2016/03/07 | 6,390 | 6,430 | 6,220 | 6,240 | -90 | -1.4% | 68,000 |
| 2016/03/04 | 6,270 | 6,350 | 6,200 | 6,330 | +40 | +0.6% | 70,300 |
| 2016/03/03 | 6,250 | 6,330 | 6,230 | 6,290 | -60 | -0.9% | 70,500 |
| 2016/03/02 | 6,400 | 6,430 | 6,300 | 6,350 | +50 | +0.8% | 96,700 |
| 2016/03/01 | 6,180 | 6,340 | 6,150 | 6,300 | +90 | +1.4% | 85,500 |
| 2016/02/29 | 6,440 | 6,440 | 6,210 | 6,210 | -110 | -1.7% | 73,400 |
| 2016/02/26 | 6,330 | 6,440 | 6,300 | 6,320 | +20 | +0.3% | 64,500 |
| 2016/02/25 | 6,150 | 6,350 | 6,130 | 6,300 | +150 | +2.4% | 96,200 |
| 2016/02/24 | 6,030 | 6,270 | 6,030 | 6,150 | +10 | +0.2% | 107,000 |
| 2016/02/23 | 6,380 | 6,390 | 6,100 | 6,140 | -240 | -3.8% | 165,400 |
| 2016/02/22 | 6,160 | 6,420 | 6,160 | 6,380 | +190 | +3.1% | 82,600 |
| 2016/02/19 | 6,330 | 6,360 | 6,090 | 6,190 | -180 | -2.8% | 227,100 |
| 2016/02/18 | 6,570 | 6,690 | 6,370 | 6,370 | -60 | -0.9% | 151,500 |
| 2016/02/17 | 6,510 | 6,540 | 6,300 | 6,430 | -60 | -0.9% | 149,700 |
| 2016/02/16 | 6,760 | 6,820 | 6,480 | 6,490 | -440 | -6.3% | 307,500 |
| 2016/02/15 | 6,620 | 6,980 | 6,460 | 6,930 | +610 | +9.7% | 329,900 |
| 2016/02/12 | 6,210 | 6,460 | 6,200 | 6,320 | -130 | -2% | 411,300 |
| 2016/02/10 | 6,550 | 6,550 | 6,220 | 6,450 | -60 | -0.9% | 253,200 |
| 2016/02/09 | 6,430 | 6,670 | 6,420 | 6,510 | -20 | -0.3% | 291,200 |
| 2016/02/08 | 6,320 | 6,570 | 6,220 | 6,530 | +210 | +3.3% | 185,100 |
| 2016/02/05 | 6,380 | 6,550 | 5,920 | 6,320 | -230 | -3.5% | 174,700 |
| 2016/02/04 | 6,690 | 6,710 | 6,510 | 6,550 | -140 | -2.1% | 111,800 |
| 2016/02/03 | 6,760 | 6,860 | 6,580 | 6,690 | -210 | -3% | 171,200 |
| 2016/02/02 | 6,730 | 6,910 | 6,730 | 6,900 | +70 | +1% | 111,000 |
| 2016/02/01 | 6,770 | 6,920 | 6,750 | 6,830 | +130 | +1.9% | 125,100 |
| 2016/01/29 | 6,460 | 6,740 | 6,430 | 6,700 | +240 | +3.7% | 191,400 |
| 2016/01/28 | 6,200 | 6,500 | 6,190 | 6,460 | +200 | +3.2% | 118,100 |
| 2016/01/27 | 6,180 | 6,260 | 6,100 | 6,260 | +180 | +3% | 116,400 |
| 2016/01/26 | 6,020 | 6,140 | 5,970 | 6,080 | +50 | +0.8% | 134,900 |
| 2016/01/25 | 5,890 | 6,060 | 5,880 | 6,030 | +270 | +4.7% | 105,000 |
| 2016/01/22 | 5,710 | 5,770 | 5,510 | 5,760 | +350 | +6.5% | 89,200 |
| 2016/01/21 | 5,600 | 5,690 | 5,410 | 5,410 | -200 | -3.6% | 110,400 |
| 2016/01/20 | 5,850 | 5,930 | 5,590 | 5,610 | -250 | -4.3% | 115,100 |
| 2016/01/19 | 5,930 | 5,960 | 5,810 | 5,860 | -160 | -2.7% | 105,800 |
| 2016/01/18 | 5,940 | 6,040 | 5,920 | 6,020 | -10 | -0.2% | 94,900 |
| 2016/01/15 | 5,910 | 6,060 | 5,790 | 6,030 | +130 | +2.2% | 134,100 |
| 2016/01/14 | 5,990 | 6,070 | 5,760 | 5,900 | -230 | -3.8% | 161,200 |
| 2016/01/13 | 6,070 | 6,190 | 6,030 | 6,130 | +130 | +2.2% | 91,100 |
| 2016/01/12 | 6,010 | 6,180 | 5,930 | 6,000 | -140 | -2.3% | 157,600 |
| 2016/01/08 | 6,210 | 6,270 | 6,050 | 6,140 | -170 | -2.7% | 121,100 |
2251～
2300
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21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 | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72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
