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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,590 | 1,601 | 1,582 | 1,601 | +5 | +0.3% | 54,900 |
| 2013/01/23 | 1,601 | 1,610 | 1,595 | 1,596 | -5 | -0.3% | 45,700 |
| 2013/01/22 | 1,616 | 1,623 | 1,591 | 1,601 | -11 | -0.7% | 74,100 |
| 2013/01/21 | 1,605 | 1,618 | 1,605 | 1,612 | +10 | +0.6% | 75,000 |
| 2013/01/18 | 1,587 | 1,608 | 1,585 | 1,602 | +24 | +1.5% | 100,300 |
| 2013/01/17 | 1,579 | 1,587 | 1,576 | 1,578 | ±0 | ±0% | 69,500 |
| 2013/01/16 | 1,583 | 1,587 | 1,576 | 1,578 | -10 | -0.6% | 81,400 |
| 2013/01/15 | 1,570 | 1,590 | 1,570 | 1,588 | +22 | +1.4% | 108,000 |
| 2013/01/11 | 1,572 | 1,577 | 1,562 | 1,566 | -4 | -0.3% | 126,900 |
| 2013/01/10 | 1,570 | 1,572 | 1,556 | 1,570 | +10 | +0.6% | 92,100 |
| 2013/01/09 | 1,573 | 1,578 | 1,560 | 1,560 | -9 | -0.6% | 125,400 |
| 2013/01/08 | 1,593 | 1,600 | 1,568 | 1,569 | -23 | -1.4% | 164,300 |
| 2013/01/07 | 1,574 | 1,603 | 1,574 | 1,592 | +19 | +1.2% | 85,500 |
| 2013/01/04 | 1,586 | 1,588 | 1,572 | 1,573 | -6 | -0.4% | 101,900 |
| 2012/12/28 | 1,605 | 1,607 | 1,576 | 1,579 | -21 | -1.3% | 75,000 |
| 2012/12/27 | 1,593 | 1,608 | 1,590 | 1,600 | +7 | +0.4% | 73,100 |
| 2012/12/26 | 1,592 | 1,597 | 1,580 | 1,593 | +10 | +0.6% | 33,400 |
| 2012/12/25 | 1,597 | 1,601 | 1,582 | 1,583 | -12 | -0.8% | 37,800 |
| 2012/12/21 | 1,610 | 1,613 | 1,595 | 1,595 | -11 | -0.7% | 50,000 |
| 2012/12/20 | 1,598 | 1,610 | 1,591 | 1,606 | +10 | +0.6% | 77,000 |
| 2012/12/19 | 1,580 | 1,600 | 1,580 | 1,596 | +20 | +1.3% | 51,400 |
| 2012/12/18 | 1,580 | 1,594 | 1,576 | 1,576 | -7 | -0.4% | 60,200 |
| 2012/12/17 | 1,586 | 1,592 | 1,576 | 1,583 | -8 | -0.5% | 80,900 |
| 2012/12/14 | 1,582 | 1,603 | 1,582 | 1,591 | -7 | -0.4% | 71,800 |
| 2012/12/13 | 1,601 | 1,601 | 1,585 | 1,598 | -3 | -0.2% | 84,000 |
| 2012/12/12 | 1,611 | 1,614 | 1,601 | 1,601 | -8 | -0.5% | 69,600 |
| 2012/12/11 | 1,607 | 1,624 | 1,607 | 1,609 | -5 | -0.3% | 58,900 |
| 2012/12/10 | 1,613 | 1,624 | 1,604 | 1,614 | -2 | -0.1% | 85,700 |
| 2012/12/07 | 1,620 | 1,627 | 1,613 | 1,616 | -6 | -0.4% | 53,500 |
| 2012/12/06 | 1,619 | 1,629 | 1,618 | 1,622 | +4 | +0.2% | 51,400 |
| 2012/12/05 | 1,620 | 1,640 | 1,612 | 1,618 | -13 | -0.8% | 45,000 |
| 2012/12/04 | 1,610 | 1,635 | 1,602 | 1,631 | +16 | +1% | 45,300 |
| 2012/12/03 | 1,628 | 1,629 | 1,613 | 1,615 | -20 | -1.2% | 55,000 |
| 2012/11/30 | 1,627 | 1,652 | 1,620 | 1,635 | +8 | +0.5% | 50,200 |
| 2012/11/29 | 1,636 | 1,643 | 1,623 | 1,627 | -11 | -0.7% | 31,400 |
| 2012/11/28 | 1,638 | 1,649 | 1,620 | 1,638 | +15 | +0.9% | 88,700 |
| 2012/11/27 | 1,637 | 1,645 | 1,614 | 1,623 | -6 | -0.4% | 75,500 |
| 2012/11/26 | 1,650 | 1,650 | 1,613 | 1,629 | +19 | +1.2% | 90,800 |
| 2012/11/22 | 1,607 | 1,613 | 1,592 | 1,610 | +21 | +1.3% | 64,800 |
| 2012/11/21 | 1,589 | 1,595 | 1,571 | 1,589 | +11 | +0.7% | 102,100 |
| 2012/11/20 | 1,585 | 1,589 | 1,563 | 1,578 | -12 | -0.8% | 122,200 |
| 2012/11/19 | 1,580 | 1,602 | 1,580 | 1,590 | +17 | +1.1% | 69,900 |
| 2012/11/16 | 1,593 | 1,593 | 1,556 | 1,573 | -12 | -0.8% | 98,200 |
| 2012/11/15 | 1,601 | 1,601 | 1,565 | 1,585 | -10 | -0.6% | 101,400 |
| 2012/11/14 | 1,550 | 1,596 | 1,532 | 1,595 | +46 | +3% | 132,100 |
| 2012/11/13 | 1,629 | 1,631 | 1,546 | 1,549 | -90 | -5.5% | 238,800 |
| 2012/11/12 | 1,700 | 1,700 | 1,634 | 1,639 | -68 | -4% | 208,900 |
| 2012/11/09 | 1,727 | 1,743 | 1,705 | 1,707 | -42 | -2.4% | 85,900 |
| 2012/11/08 | 1,723 | 1,750 | 1,723 | 1,749 | +9 | +0.5% | 52,200 |
| 2012/11/07 | 1,758 | 1,758 | 1,733 | 1,740 | -7 | -0.4% | 36,000 |
3001～
3050
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 | 594,000円 | +4.7% | +6.4% | 1.85% | 24.26倍 | 1.55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 | 115,400円 | +6.7% | -4.4% | 2.69% | 14.18倍 | 0.93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 | 255,300円 | +6.4% | +3.1% | 2.35% | 13.12倍 | 1.61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 | 258,300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 | 223,900円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.73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
