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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,488 | 1,508 | 1,484 | 1,489 | +11 | +0.7% | 57,000 |
| 2011/08/23 | 1,455 | 1,490 | 1,454 | 1,478 | +28 | +1.9% | 42,900 |
| 2011/08/22 | 1,477 | 1,491 | 1,448 | 1,450 | -33 | -2.2% | 86,300 |
| 2011/08/19 | 1,463 | 1,490 | 1,463 | 1,483 | -6 | -0.4% | 32,300 |
| 2011/08/18 | 1,483 | 1,499 | 1,465 | 1,489 | +6 | +0.4% | 41,700 |
| 2011/08/17 | 1,502 | 1,505 | 1,476 | 1,483 | -27 | -1.8% | 56,800 |
| 2011/08/16 | 1,503 | 1,516 | 1,492 | 1,510 | +15 | +1% | 36,600 |
| 2011/08/15 | 1,530 | 1,534 | 1,468 | 1,495 | -39 | -2.5% | 104,000 |
| 2011/08/12 | 1,575 | 1,575 | 1,514 | 1,534 | -24 | -1.5% | 60,400 |
| 2011/08/11 | 1,503 | 1,570 | 1,503 | 1,558 | +23 | +1.5% | 46,600 |
| 2011/08/10 | 1,571 | 1,575 | 1,497 | 1,535 | -23 | -1.5% | 83,500 |
| 2011/08/09 | 1,495 | 1,558 | 1,495 | 1,558 | +17 | +1.1% | 53,400 |
| 2011/08/08 | 1,593 | 1,611 | 1,539 | 1,541 | -84 | -5.2% | 65,500 |
| 2011/08/05 | 1,576 | 1,632 | 1,576 | 1,625 | -20 | -1.2% | 44,300 |
| 2011/08/04 | 1,618 | 1,650 | 1,617 | 1,645 | +27 | +1.7% | 42,400 |
| 2011/08/03 | 1,595 | 1,629 | 1,586 | 1,618 | -14 | -0.9% | 48,100 |
| 2011/08/02 | 1,600 | 1,639 | 1,585 | 1,632 | +32 | +2% | 30,100 |
| 2011/08/01 | 1,565 | 1,615 | 1,555 | 1,600 | +25 | +1.6% | 33,100 |
| 2011/07/29 | 1,590 | 1,595 | 1,573 | 1,575 | -26 | -1.6% | 52,000 |
| 2011/07/28 | 1,613 | 1,613 | 1,594 | 1,601 | -28 | -1.7% | 42,600 |
| 2011/07/27 | 1,638 | 1,638 | 1,615 | 1,629 | -27 | -1.6% | 27,100 |
| 2011/07/26 | 1,635 | 1,666 | 1,635 | 1,656 | +10 | +0.6% | 17,500 |
| 2011/07/25 | 1,657 | 1,657 | 1,641 | 1,646 | -11 | -0.7% | 29,700 |
| 2011/07/22 | 1,652 | 1,666 | 1,651 | 1,657 | +10 | +0.6% | 20,000 |
| 2011/07/21 | 1,658 | 1,661 | 1,643 | 1,647 | -11 | -0.7% | 20,400 |
| 2011/07/20 | 1,677 | 1,679 | 1,652 | 1,658 | -16 | -1% | 35,800 |
| 2011/07/19 | 1,666 | 1,678 | 1,664 | 1,674 | +10 | +0.6% | 33,900 |
| 2011/07/15 | 1,652 | 1,672 | 1,652 | 1,664 | -11 | -0.7% | 33,700 |
| 2011/07/14 | 1,658 | 1,684 | 1,654 | 1,675 | +17 | +1% | 33,700 |
| 2011/07/13 | 1,650 | 1,670 | 1,640 | 1,658 | -7 | -0.4% | 29,500 |
| 2011/07/12 | 1,647 | 1,670 | 1,647 | 1,665 | +17 | +1% | 48,100 |
| 2011/07/11 | 1,635 | 1,653 | 1,635 | 1,648 | +4 | +0.2% | 24,300 |
| 2011/07/08 | 1,658 | 1,666 | 1,644 | 1,644 | -12 | -0.7% | 20,200 |
| 2011/07/07 | 1,660 | 1,660 | 1,645 | 1,656 | +6 | +0.4% | 27,100 |
| 2011/07/06 | 1,626 | 1,650 | 1,626 | 1,650 | +25 | +1.5% | 32,300 |
| 2011/07/05 | 1,659 | 1,662 | 1,620 | 1,625 | -45 | -2.7% | 40,700 |
| 2011/07/04 | 1,659 | 1,686 | 1,653 | 1,670 | +11 | +0.7% | 33,500 |
| 2011/07/01 | 1,648 | 1,662 | 1,639 | 1,659 | +24 | +1.5% | 64,600 |
| 2011/06/30 | 1,585 | 1,635 | 1,581 | 1,635 | +48 | +3% | 66,000 |
| 2011/06/29 | 1,594 | 1,594 | 1,579 | 1,587 | -6 | -0.4% | 20,800 |
| 2011/06/28 | 1,572 | 1,594 | 1,572 | 1,593 | +28 | +1.8% | 29,800 |
| 2011/06/27 | 1,592 | 1,592 | 1,565 | 1,565 | -27 | -1.7% | 22,400 |
| 2011/06/24 | 1,575 | 1,596 | 1,571 | 1,592 | +29 | +1.9% | 42,700 |
| 2011/06/23 | 1,550 | 1,579 | 1,542 | 1,563 | +13 | +0.8% | 41,000 |
| 2011/06/22 | 1,531 | 1,556 | 1,531 | 1,550 | +17 | +1.1% | 40,100 |
| 2011/06/21 | 1,501 | 1,544 | 1,501 | 1,533 | +27 | +1.8% | 21,000 |
| 2011/06/20 | 1,498 | 1,531 | 1,495 | 1,506 | +11 | +0.7% | 38,500 |
| 2011/06/17 | 1,544 | 1,544 | 1,491 | 1,495 | -47 | -3% | 60,300 |
| 2011/06/16 | 1,580 | 1,582 | 1,541 | 1,542 | -38 | -2.4% | 34,900 |
| 2011/06/15 | 1,566 | 1,587 | 1,565 | 1,580 | +20 | +1.3% | 27,900 |
3351～
3400
件表示中 / 6948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 | 603,000円 | +4.7% | +6.4% | 1.82% | 24.62倍 | 1.58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 | 115,300円 | +6.7% | -4.4% | 2.69% | 14.16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 | 254,900円 | +6.4% | +3.1% | 2.35% | 13.10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 | 258,600円 | +4.1% | +2.1% | 3.87% | 12.82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 | 225,600円 | +2.9% | -3.4% | 2.93% | 7.34倍 | 0.74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
