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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,788 | 1,788 | 1,755 | 1,755 | -20 | -1.1% | 61,700 |
| 2012/08/24 | 1,773 | 1,781 | 1,769 | 1,775 | +1 | +0.1% | 43,600 |
| 2012/08/23 | 1,780 | 1,785 | 1,763 | 1,774 | -5 | -0.3% | 23,600 |
| 2012/08/22 | 1,781 | 1,783 | 1,771 | 1,779 | +4 | +0.2% | 41,600 |
| 2012/08/21 | 1,771 | 1,780 | 1,764 | 1,775 | +27 | +1.5% | 115,100 |
| 2012/08/20 | 1,755 | 1,755 | 1,738 | 1,748 | +33 | +1.9% | 95,100 |
| 2012/08/17 | 1,720 | 1,725 | 1,707 | 1,715 | ±0 | ±0% | 17,800 |
| 2012/08/16 | 1,710 | 1,720 | 1,707 | 1,715 | +5 | +0.3% | 14,600 |
| 2012/08/15 | 1,724 | 1,727 | 1,707 | 1,710 | -14 | -0.8% | 21,900 |
| 2012/08/14 | 1,670 | 1,729 | 1,670 | 1,724 | +51 | +3% | 33,000 |
| 2012/08/13 | 1,664 | 1,675 | 1,664 | 1,673 | -8 | -0.5% | 17,900 |
| 2012/08/10 | 1,699 | 1,701 | 1,679 | 1,681 | -23 | -1.3% | 15,700 |
| 2012/08/09 | 1,694 | 1,705 | 1,675 | 1,704 | +14 | +0.8% | 39,100 |
| 2012/08/08 | 1,670 | 1,695 | 1,666 | 1,690 | +19 | +1.1% | 20,400 |
| 2012/08/07 | 1,660 | 1,675 | 1,651 | 1,671 | +11 | +0.7% | 11,100 |
| 2012/08/06 | 1,646 | 1,671 | 1,646 | 1,660 | +21 | +1.3% | 15,900 |
| 2012/08/03 | 1,661 | 1,661 | 1,630 | 1,639 | -31 | -1.9% | 22,700 |
| 2012/08/02 | 1,665 | 1,672 | 1,657 | 1,670 | +3 | +0.2% | 18,800 |
| 2012/08/01 | 1,678 | 1,684 | 1,662 | 1,667 | -16 | -1% | 26,300 |
| 2012/07/31 | 1,687 | 1,697 | 1,681 | 1,683 | +5 | +0.3% | 42,700 |
| 2012/07/30 | 1,673 | 1,678 | 1,662 | 1,678 | +11 | +0.7% | 33,200 |
| 2012/07/27 | 1,714 | 1,714 | 1,664 | 1,667 | -47 | -2.7% | 66,200 |
| 2012/07/26 | 1,719 | 1,721 | 1,708 | 1,714 | ±0 | ±0% | 82,900 |
| 2012/07/25 | 1,701 | 1,725 | 1,689 | 1,714 | -1 | -0.1% | 78,400 |
| 2012/07/24 | 1,721 | 1,743 | 1,708 | 1,715 | -4 | -0.2% | 146,900 |
| 2012/07/23 | 1,685 | 1,725 | 1,685 | 1,719 | +29 | +1.7% | 82,100 |
| 2012/07/20 | 1,694 | 1,700 | 1,681 | 1,690 | -1 | -0.1% | 67,900 |
| 2012/07/19 | 1,699 | 1,704 | 1,683 | 1,691 | ±0 | ±0% | 32,800 |
| 2012/07/18 | 1,717 | 1,717 | 1,686 | 1,691 | -10 | -0.6% | 70,000 |
| 2012/07/17 | 1,702 | 1,713 | 1,697 | 1,701 | +6 | +0.4% | 41,000 |
| 2012/07/13 | 1,691 | 1,709 | 1,688 | 1,695 | +5 | +0.3% | 39,000 |
| 2012/07/12 | 1,698 | 1,701 | 1,683 | 1,690 | -6 | -0.4% | 24,800 |
| 2012/07/11 | 1,730 | 1,742 | 1,693 | 1,696 | -34 | -2% | 22,400 |
| 2012/07/10 | 1,751 | 1,759 | 1,730 | 1,730 | -13 | -0.7% | 27,300 |
| 2012/07/09 | 1,728 | 1,762 | 1,720 | 1,743 | +4 | +0.2% | 31,900 |
| 2012/07/06 | 1,747 | 1,768 | 1,733 | 1,739 | -7 | -0.4% | 41,700 |
| 2012/07/05 | 1,778 | 1,778 | 1,736 | 1,746 | -33 | -1.9% | 22,100 |
| 2012/07/04 | 1,738 | 1,794 | 1,738 | 1,779 | +42 | +2.4% | 72,900 |
| 2012/07/03 | 1,753 | 1,753 | 1,725 | 1,737 | -7 | -0.4% | 57,500 |
| 2012/07/02 | 1,680 | 1,753 | 1,670 | 1,744 | +79 | +4.7% | 102,400 |
| 2012/06/29 | 1,633 | 1,679 | 1,629 | 1,665 | +7 | +0.4% | 64,000 |
| 2012/06/28 | 1,624 | 1,666 | 1,620 | 1,658 | +37 | +2.3% | 73,700 |
| 2012/06/27 | 1,587 | 1,627 | 1,586 | 1,621 | +27 | +1.7% | 33,500 |
| 2012/06/26 | 1,601 | 1,620 | 1,589 | 1,594 | -9 | -0.6% | 73,500 |
| 2012/06/25 | 1,616 | 1,626 | 1,601 | 1,603 | -11 | -0.7% | 36,400 |
| 2012/06/22 | 1,608 | 1,620 | 1,606 | 1,614 | +1 | +0.1% | 27,200 |
| 2012/06/21 | 1,627 | 1,630 | 1,609 | 1,613 | -14 | -0.9% | 41,600 |
| 2012/06/20 | 1,620 | 1,639 | 1,618 | 1,627 | +10 | +0.6% | 24,000 |
| 2012/06/19 | 1,633 | 1,637 | 1,614 | 1,617 | -11 | -0.7% | 28,300 |
| 2012/06/18 | 1,643 | 1,655 | 1,625 | 1,628 | -1 | -0.1% | 25,500 |
3101～
3150
件表示中 / 6947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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50倍 | 1.57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 | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12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 | 254,700円 | +6.4% | +3.1% | 2.36% | 13.09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 | 257,700円 | +4.1% | +2.1% | 3.88% | 12.78倍 | 0.72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 | 223,700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
