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 |
|---|---|---|---|---|---|---|---|
| 2012/10/04 | 1,717 | 1,748 | 1,705 | 1,744 | +36 | +2.1% | 61,900 |
| 2012/10/03 | 1,701 | 1,720 | 1,695 | 1,708 | -3 | -0.2% | 45,500 |
| 2012/10/02 | 1,750 | 1,750 | 1,710 | 1,711 | -39 | -2.2% | 49,200 |
| 2012/10/01 | 1,750 | 1,751 | 1,733 | 1,750 | -1 | -0.1% | 37,000 |
| 2012/09/28 | 1,755 | 1,767 | 1,740 | 1,751 | +6 | +0.3% | 63,400 |
| 2012/09/27 | 1,749 | 1,755 | 1,740 | 1,745 | -5 | -0.3% | 56,400 |
| 2012/09/26 | 1,702 | 1,752 | 1,701 | 1,750 | +23 | +1.3% | 83,100 |
| 2012/09/25 | 1,709 | 1,727 | 1,705 | 1,727 | +17 | +1% | 73,400 |
| 2012/09/24 | 1,706 | 1,715 | 1,698 | 1,710 | +4 | +0.2% | 38,200 |
| 2012/09/21 | 1,705 | 1,717 | 1,701 | 1,706 | +8 | +0.5% | 42,800 |
| 2012/09/20 | 1,718 | 1,725 | 1,697 | 1,698 | -15 | -0.9% | 36,100 |
| 2012/09/19 | 1,706 | 1,717 | 1,700 | 1,713 | +16 | +0.9% | 45,700 |
| 2012/09/18 | 1,697 | 1,712 | 1,693 | 1,697 | +1 | +0.1% | 30,700 |
| 2012/09/14 | 1,696 | 1,715 | 1,687 | 1,696 | ±0 | ±0% | 70,200 |
| 2012/09/13 | 1,702 | 1,703 | 1,681 | 1,696 | +5 | +0.3% | 34,600 |
| 2012/09/12 | 1,680 | 1,706 | 1,679 | 1,691 | +13 | +0.8% | 52,000 |
| 2012/09/11 | 1,694 | 1,699 | 1,668 | 1,678 | -22 | -1.3% | 55,700 |
| 2012/09/10 | 1,710 | 1,710 | 1,696 | 1,700 | -10 | -0.6% | 15,600 |
| 2012/09/07 | 1,727 | 1,736 | 1,706 | 1,710 | -17 | -1% | 38,700 |
| 2012/09/06 | 1,750 | 1,750 | 1,712 | 1,727 | -22 | -1.3% | 27,000 |
| 2012/09/05 | 1,749 | 1,752 | 1,734 | 1,749 | +2 | +0.1% | 42,100 |
| 2012/09/04 | 1,724 | 1,751 | 1,722 | 1,747 | +18 | +1% | 64,800 |
| 2012/09/03 | 1,755 | 1,759 | 1,728 | 1,729 | -30 | -1.7% | 27,400 |
| 2012/08/31 | 1,766 | 1,773 | 1,758 | 1,759 | -1 | -0.1% | 76,200 |
| 2012/08/30 | 1,755 | 1,770 | 1,746 | 1,760 | ±0 | ±0% | 63,200 |
| 2012/08/29 | 1,771 | 1,772 | 1,747 | 1,760 | ±0 | ±0% | 78,800 |
| 2012/08/28 | 1,769 | 1,772 | 1,755 | 1,760 | +5 | +0.3% | 65,000 |
| 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 |
3151～
3200
件表示中 / 7024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 | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95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 |
| 森永菓 | 267,000円 | +4.8% | -2.7% | 2.43% | 12.60倍 | 1.71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 | 291,500円 | +3.9% | +1.7% | 3.43% | 6.08倍 | 0.75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 | 226,300円 | +3.2% | +0.4% | 2.92% | 9.43倍 | 0.79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 |
| 日清オイリオ | 518,000円 | +3.6% | +7.8% | 3.47% | 5.97倍 | 0.88倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
