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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,120 | 5,160 | 5,070 | 5,130 | +50 | +1% | 49,700 |
| 2024/04/22 | 4,985 | 5,110 | 4,985 | 5,080 | +100 | +2% | 64,500 |
| 2024/04/19 | 5,090 | 5,170 | 4,935 | 4,980 | -140 | -2.7% | 68,800 |
| 2024/04/18 | 5,080 | 5,160 | 5,070 | 5,120 | +90 | +1.8% | 54,500 |
| 2024/04/17 | 5,020 | 5,120 | 5,000 | 5,030 | -10 | -0.2% | 51,400 |
| 2024/04/16 | 5,130 | 5,150 | 5,030 | 5,040 | -90 | -1.8% | 45,000 |
| 2024/04/15 | 5,070 | 5,160 | 5,070 | 5,130 | -10 | -0.2% | 27,500 |
| 2024/04/12 | 5,160 | 5,190 | 5,100 | 5,140 | +20 | +0.4% | 29,100 |
| 2024/04/11 | 5,120 | 5,160 | 5,060 | 5,120 | -30 | -0.6% | 30,100 |
| 2024/04/10 | 5,170 | 5,180 | 5,120 | 5,150 | ±0 | ±0% | 26,200 |
| 2024/04/09 | 5,150 | 5,200 | 5,100 | 5,150 | +40 | +0.8% | 37,400 |
| 2024/04/08 | 5,080 | 5,130 | 5,060 | 5,110 | +50 | +1% | 61,000 |
| 2024/04/05 | 5,010 | 5,080 | 4,965 | 5,060 | ±0 | ±0% | 46,600 |
| 2024/04/04 | 5,100 | 5,140 | 5,040 | 5,060 | -30 | -0.6% | 53,400 |
| 2024/04/03 | 5,000 | 5,110 | 5,000 | 5,090 | ±0 | ±0% | 42,800 |
| 2024/04/02 | 5,180 | 5,180 | 5,060 | 5,090 | -90 | -1.7% | 70,700 |
| 2024/04/01 | 5,280 | 5,310 | 5,170 | 5,180 | -80 | -1.5% | 38,400 |
| 2024/03/29 | 5,240 | 5,290 | 5,220 | 5,260 | +10 | +0.2% | 42,900 |
| 2024/03/28 | 5,240 | 5,320 | 5,210 | 5,250 | -60 | -1.1% | 83,800 |
| 2024/03/27 | 5,340 | 5,360 | 5,280 | 5,310 | -40 | -0.7% | 95,300 |
| 2024/03/26 | 5,260 | 5,350 | 5,250 | 5,350 | +60 | +1.1% | 104,000 |
| 2024/03/25 | 5,290 | 5,430 | 5,260 | 5,290 | -40 | -0.8% | 80,500 |
| 2024/03/22 | 5,370 | 5,420 | 5,310 | 5,330 | -40 | -0.7% | 79,800 |
| 2024/03/21 | 5,370 | 5,410 | 5,290 | 5,370 | +40 | +0.8% | 52,300 |
| 2024/03/19 | 5,380 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 37,200 |
| 2024/03/18 | 5,450 | 5,460 | 5,360 | 5,370 | -30 | -0.6% | 32,000 |
| 2024/03/15 | 5,310 | 5,440 | 5,290 | 5,400 | +50 | +0.9% | 256,500 |
| 2024/03/14 | 5,290 | 5,370 | 5,250 | 5,350 | +20 | +0.4% | 52,000 |
| 2024/03/13 | 5,420 | 5,460 | 5,310 | 5,330 | -50 | -0.9% | 55,800 |
| 2024/03/12 | 5,300 | 5,380 | 5,210 | 5,380 | +70 | +1.3% | 53,700 |
| 2024/03/11 | 5,240 | 5,350 | 5,200 | 5,310 | -20 | -0.4% | 53,800 |
| 2024/03/08 | 5,230 | 5,370 | 5,180 | 5,330 | +80 | +1.5% | 78,300 |
| 2024/03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -40 | -0.8% | 70,800 |
| 2024/03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +180 | +3.5% | 82,600 |
| 2024/03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 45,400 |
| 2024/03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -220 | -4.1% | 126,900 |
| 2024/03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +40 | +0.8% | 42,800 |
| 2024/02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -40 | -0.8% | 43,700 |
| 2024/02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +20 | +0.4% | 46,100 |
| 2024/02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -60 | -1.1% | 85,700 |
| 2024/02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +10 | +0.2% | 42,200 |
| 2024/02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +10 | +0.2% | 85,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -80 | -1.5% | 99,500 |
| 2024/02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -280 | -4.9% | 137,300 |
| 2024/02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +150 | +2.7% | 136,400 |
| 2024/02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +220 | +4.1% | 157,400 |
| 2024/02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +140 | +2.7% | 197,100 |
| 2024/02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -30 | -0.6% | 243,500 |
| 2024/02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +705 | +15.6% | 134,200 |
| 2024/02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -65 | -1.4% | 68,700 |
251～
300
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
