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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,920 | 5,060 | 4,880 | 5,020 | +20 | +0.4% | 112,100 |
| 2015/07/03 | 5,050 | 5,050 | 4,920 | 5,000 | -40 | -0.8% | 92,800 |
| 2015/07/02 | 5,090 | 5,120 | 5,010 | 5,040 | -50 | -1% | 92,900 |
| 2015/07/01 | 5,050 | 5,120 | 4,980 | 5,090 | +80 | +1.6% | 111,100 |
| 2015/06/30 | 4,995 | 5,150 | 4,970 | 5,010 | +155 | +3.2% | 178,700 |
| 2015/06/29 | 4,765 | 4,960 | 4,750 | 4,855 | -120 | -2.4% | 126,200 |
| 2015/06/26 | 4,880 | 4,980 | 4,870 | 4,975 | +150 | +3.1% | 98,800 |
| 2015/06/25 | 4,930 | 4,980 | 4,820 | 4,825 | -75 | -1.5% | 93,300 |
| 2015/06/24 | 4,800 | 4,980 | 4,790 | 4,900 | +130 | +2.7% | 200,400 |
| 2015/06/23 | 4,785 | 4,785 | 4,680 | 4,770 | +25 | +0.5% | 88,500 |
| 2015/06/22 | 4,755 | 4,775 | 4,670 | 4,745 | ±0 | ±0% | 91,100 |
| 2015/06/19 | 4,580 | 4,775 | 4,520 | 4,745 | +160 | +3.5% | 208,900 |
| 2015/06/18 | 4,490 | 4,610 | 4,455 | 4,585 | +25 | +0.5% | 204,900 |
| 2015/06/17 | 4,520 | 4,585 | 4,485 | 4,560 | +70 | +1.6% | 130,600 |
| 2015/06/16 | 4,510 | 4,535 | 4,410 | 4,490 | -65 | -1.4% | 212,300 |
| 2015/06/15 | 4,530 | 4,555 | 4,510 | 4,555 | -20 | -0.4% | 112,300 |
| 2015/06/12 | 4,680 | 4,680 | 4,550 | 4,575 | -65 | -1.4% | 174,300 |
| 2015/06/11 | 4,475 | 4,640 | 4,450 | 4,640 | +195 | +4.4% | 101,600 |
| 2015/06/10 | 4,435 | 4,515 | 4,410 | 4,445 | -5 | -0.1% | 61,900 |
| 2015/06/09 | 4,505 | 4,530 | 4,450 | 4,450 | -85 | -1.9% | 67,000 |
| 2015/06/08 | 4,590 | 4,615 | 4,520 | 4,535 | -60 | -1.3% | 65,900 |
| 2015/06/05 | 4,525 | 4,615 | 4,525 | 4,595 | ±0 | ±0% | 44,400 |
| 2015/06/04 | 4,625 | 4,630 | 4,580 | 4,595 | -65 | -1.4% | 66,000 |
| 2015/06/03 | 4,565 | 4,670 | 4,535 | 4,660 | +65 | +1.4% | 100,100 |
| 2015/06/02 | 4,530 | 4,615 | 4,485 | 4,595 | +60 | +1.3% | 100,700 |
| 2015/06/01 | 4,580 | 4,620 | 4,495 | 4,535 | -5 | -0.1% | 74,800 |
| 2015/05/29 | 4,545 | 4,585 | 4,510 | 4,540 | -5 | -0.1% | 82,600 |
| 2015/05/28 | 4,650 | 4,665 | 4,520 | 4,545 | -145 | -3.1% | 171,300 |
| 2015/05/27 | 4,645 | 4,735 | 4,625 | 4,690 | +20 | +0.4% | 99,100 |
| 2015/05/26 | 4,690 | 4,720 | 4,600 | 4,670 | -30 | -0.6% | 129,000 |
| 2015/05/25 | 4,670 | 4,815 | 4,670 | 4,700 | +55 | +1.2% | 197,200 |
| 2015/05/22 | 4,600 | 4,770 | 4,595 | 4,645 | +100 | +2.2% | 248,500 |
| 2015/05/21 | 4,600 | 4,620 | 4,500 | 4,545 | -45 | -1% | 154,100 |
| 2015/05/20 | 4,650 | 4,720 | 4,565 | 4,590 | -60 | -1.3% | 188,700 |
| 2015/05/19 | 4,475 | 4,665 | 4,470 | 4,650 | +200 | +4.5% | 369,700 |
| 2015/05/18 | 4,400 | 4,510 | 4,325 | 4,450 | +320 | +7.7% | 483,200 |
| 2015/05/15 | 4,125 | 4,280 | 4,045 | 4,130 | +270 | +7% | 562,500 |
| 2015/05/14 | 3,785 | 3,935 | 3,685 | 3,860 | +110 | +2.9% | 356,700 |
| 2015/05/13 | 3,805 | 3,820 | 3,725 | 3,750 | -100 | -2.6% | 217,200 |
| 2015/05/12 | 3,835 | 3,870 | 3,825 | 3,850 | ±0 | ±0% | 121,400 |
| 2015/05/11 | 3,850 | 3,895 | 3,805 | 3,850 | -5 | -0.1% | 177,500 |
| 2015/05/08 | 3,865 | 3,915 | 3,825 | 3,855 | -60 | -1.5% | 228,200 |
| 2015/05/07 | 3,910 | 3,965 | 3,830 | 3,915 | -85 | -2.1% | 91,000 |
| 2015/05/01 | 3,980 | 4,020 | 3,910 | 4,000 | +20 | +0.5% | 110,300 |
| 2015/04/30 | 4,070 | 4,080 | 3,970 | 3,980 | -160 | -3.9% | 122,000 |
| 2015/04/28 | 4,145 | 4,175 | 4,080 | 4,140 | +20 | +0.5% | 75,700 |
| 2015/04/27 | 4,150 | 4,160 | 4,080 | 4,120 | -25 | -0.6% | 47,800 |
| 2015/04/24 | 4,090 | 4,170 | 4,030 | 4,145 | +35 | +0.9% | 78,600 |
| 2015/04/23 | 4,230 | 4,230 | 4,100 | 4,110 | -65 | -1.6% | 65,100 |
| 2015/04/22 | 4,235 | 4,300 | 4,155 | 4,175 | -35 | -0.8% | 158,600 |
2401～
2450
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 | - | +4.7% | +6.4% | - | - | - |
|
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 | - | +6.7% | -4.4% | - | - | - |
|
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 | - | +6.4% | +3.1% | - | - | - |
|
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 | - | +4.1% | +2.1% | - | - | - |
|
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 | - | +2.9% | -3.4% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
