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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 6,200 | 6,380 | 6,170 | 6,360 | +250 | +4.1% | 172,400 |
| 2015/12/01 | 5,910 | 6,120 | 5,890 | 6,110 | +290 | +5% | 140,200 |
| 2015/11/30 | 5,900 | 5,920 | 5,810 | 5,820 | -70 | -1.2% | 45,100 |
| 2015/11/27 | 5,940 | 5,970 | 5,870 | 5,890 | -60 | -1% | 36,300 |
| 2015/11/26 | 5,850 | 6,020 | 5,850 | 5,950 | +130 | +2.2% | 82,800 |
| 2015/11/25 | 5,880 | 5,930 | 5,780 | 5,820 | -130 | -2.2% | 118,700 |
| 2015/11/24 | 5,890 | 5,970 | 5,890 | 5,950 | -10 | -0.2% | 93,600 |
| 2015/11/20 | 5,950 | 6,000 | 5,860 | 5,960 | +50 | +0.8% | 68,100 |
| 2015/11/19 | 6,120 | 6,150 | 5,860 | 5,910 | -140 | -2.3% | 139,500 |
| 2015/11/18 | 5,980 | 6,150 | 5,970 | 6,050 | +110 | +1.9% | 121,300 |
| 2015/11/17 | 5,990 | 6,020 | 5,910 | 5,940 | -20 | -0.3% | 51,400 |
| 2015/11/16 | 5,810 | 6,040 | 5,810 | 5,960 | +30 | +0.5% | 112,200 |
| 2015/11/13 | 5,720 | 5,950 | 5,720 | 5,930 | +160 | +2.8% | 137,300 |
| 2015/11/12 | 5,720 | 5,810 | 5,630 | 5,770 | +300 | +5.5% | 276,800 |
| 2015/11/11 | 5,490 | 5,730 | 5,400 | 5,470 | -50 | -0.9% | 186,800 |
| 2015/11/10 | 5,460 | 5,520 | 5,430 | 5,520 | -20 | -0.4% | 40,100 |
| 2015/11/09 | 5,510 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 61,900 |
| 2015/11/06 | 5,520 | 5,580 | 5,490 | 5,500 | -20 | -0.4% | 51,400 |
| 2015/11/05 | 5,490 | 5,560 | 5,460 | 5,520 | +70 | +1.3% | 57,800 |
| 2015/11/04 | 5,500 | 5,540 | 5,440 | 5,450 | +10 | +0.2% | 67,000 |
| 2015/11/02 | 5,470 | 5,500 | 5,400 | 5,440 | -70 | -1.3% | 77,800 |
| 2015/10/30 | 5,440 | 5,580 | 5,430 | 5,510 | +120 | +2.2% | 135,000 |
| 2015/10/29 | 5,420 | 5,440 | 5,310 | 5,390 | -100 | -1.8% | 236,300 |
| 2015/10/28 | 5,500 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 122,000 |
| 2015/10/27 | 5,510 | 5,580 | 5,490 | 5,500 | ±0 | ±0% | 70,700 |
| 2015/10/26 | 5,560 | 5,560 | 5,470 | 5,500 | -10 | -0.2% | 73,600 |
| 2015/10/23 | 5,480 | 5,520 | 5,440 | 5,510 | +80 | +1.5% | 104,600 |
| 2015/10/22 | 5,450 | 5,460 | 5,350 | 5,430 | -20 | -0.4% | 84,300 |
| 2015/10/21 | 5,360 | 5,470 | 5,320 | 5,450 | +50 | +0.9% | 86,400 |
| 2015/10/20 | 5,410 | 5,440 | 5,360 | 5,400 | +30 | +0.6% | 103,900 |
| 2015/10/19 | 5,300 | 5,420 | 5,270 | 5,370 | +130 | +2.5% | 230,100 |
| 2015/10/16 | 5,160 | 5,300 | 5,150 | 5,240 | +140 | +2.7% | 167,100 |
| 2015/10/15 | 5,070 | 5,100 | 5,030 | 5,100 | +50 | +1% | 82,200 |
| 2015/10/14 | 5,010 | 5,070 | 4,985 | 5,050 | -50 | -1% | 122,900 |
| 2015/10/13 | 5,040 | 5,120 | 5,020 | 5,100 | +50 | +1% | 110,100 |
| 2015/10/09 | 5,050 | 5,060 | 4,980 | 5,050 | ±0 | ±0% | 100,400 |
| 2015/10/08 | 5,020 | 5,120 | 4,995 | 5,050 | -20 | -0.4% | 186,400 |
| 2015/10/07 | 5,130 | 5,130 | 4,985 | 5,070 | -140 | -2.7% | 138,500 |
| 2015/10/06 | 5,140 | 5,240 | 5,110 | 5,210 | +160 | +3.2% | 134,500 |
| 2015/10/05 | 4,980 | 5,060 | 4,940 | 5,050 | +125 | +2.5% | 85,600 |
| 2015/10/02 | 4,905 | 4,975 | 4,855 | 4,925 | -5 | -0.1% | 75,200 |
| 2015/10/01 | 4,780 | 4,960 | 4,745 | 4,930 | +255 | +5.5% | 284,300 |
| 2015/09/30 | 4,550 | 4,690 | 4,550 | 4,675 | +175 | +3.9% | 85,700 |
| 2015/09/29 | 4,580 | 4,650 | 4,480 | 4,500 | -145 | -3.1% | 85,200 |
| 2015/09/28 | 4,635 | 4,675 | 4,575 | 4,645 | ±0 | ±0% | 45,500 |
| 2015/09/25 | 4,505 | 4,680 | 4,485 | 4,645 | +140 | +3.1% | 155,600 |
| 2015/09/24 | 4,425 | 4,585 | 4,400 | 4,505 | +30 | +0.7% | 140,000 |
| 2015/09/18 | 4,355 | 4,580 | 4,355 | 4,475 | +135 | +3.1% | 157,800 |
| 2015/09/17 | 4,400 | 4,435 | 4,230 | 4,340 | -65 | -1.5% | 321,200 |
| 2015/09/16 | 4,675 | 4,680 | 4,345 | 4,405 | -270 | -5.8% | 267,600 |
2301～
2350
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
