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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 4,630 | 4,635 | 4,585 | 4,610 | -40 | -0.9% | 51,800 |
| 2024/02/06 | 4,675 | 4,700 | 4,630 | 4,650 | -80 | -1.7% | 48,800 |
| 2024/02/05 | 4,735 | 4,755 | 4,700 | 4,730 | -5 | -0.1% | 55,700 |
| 2024/02/02 | 4,765 | 4,795 | 4,720 | 4,735 | -10 | -0.2% | 49,300 |
| 2024/02/01 | 4,700 | 4,780 | 4,700 | 4,745 | -5 | -0.1% | 52,000 |
| 2024/01/31 | 4,680 | 4,755 | 4,660 | 4,750 | +45 | +1% | 43,000 |
| 2024/01/30 | 4,760 | 4,760 | 4,690 | 4,705 | -25 | -0.5% | 49,600 |
| 2024/01/29 | 4,670 | 4,730 | 4,655 | 4,730 | +115 | +2.5% | 60,100 |
| 2024/01/26 | 4,590 | 4,635 | 4,580 | 4,615 | +75 | +1.7% | 79,800 |
| 2024/01/25 | 4,470 | 4,565 | 4,470 | 4,540 | +50 | +1.1% | 60,000 |
| 2024/01/24 | 4,525 | 4,525 | 4,465 | 4,490 | -45 | -1% | 50,100 |
| 2024/01/23 | 4,565 | 4,600 | 4,525 | 4,535 | +5 | +0.1% | 48,200 |
| 2024/01/22 | 4,480 | 4,540 | 4,480 | 4,530 | +50 | +1.1% | 36,400 |
| 2024/01/19 | 4,500 | 4,520 | 4,465 | 4,480 | -20 | -0.4% | 45,000 |
| 2024/01/18 | 4,545 | 4,580 | 4,500 | 4,500 | -45 | -1% | 48,500 |
| 2024/01/17 | 4,640 | 4,660 | 4,545 | 4,545 | -95 | -2% | 44,300 |
| 2024/01/16 | 4,730 | 4,750 | 4,630 | 4,640 | -80 | -1.7% | 38,300 |
| 2024/01/15 | 4,660 | 4,760 | 4,645 | 4,720 | +90 | +1.9% | 57,500 |
| 2024/01/12 | 4,600 | 4,645 | 4,580 | 4,630 | +55 | +1.2% | 59,200 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,575 | -20 | -0.4% | 51,300 |
| 2024/01/10 | 4,530 | 4,640 | 4,520 | 4,595 | +55 | +1.2% | 65,900 |
| 2024/01/09 | 4,550 | 4,595 | 4,520 | 4,540 | +35 | +0.8% | 57,000 |
| 2024/01/05 | 4,635 | 4,635 | 4,505 | 4,505 | -80 | -1.7% | 65,900 |
| 2024/01/04 | 4,650 | 4,650 | 4,535 | 4,585 | -60 | -1.3% | 49,200 |
| 2023/12/29 | 4,670 | 4,670 | 4,605 | 4,645 | -35 | -0.7% | 49,600 |
| 2023/12/28 | 4,585 | 4,680 | 4,585 | 4,680 | +65 | +1.4% | 30,500 |
| 2023/12/27 | 4,625 | 4,645 | 4,575 | 4,615 | ±0 | ±0% | 50,700 |
| 2023/12/26 | 4,645 | 4,650 | 4,580 | 4,615 | -65 | -1.4% | 54,400 |
| 2023/12/25 | 4,635 | 4,680 | 4,600 | 4,680 | +75 | +1.6% | 43,800 |
| 2023/12/22 | 4,535 | 4,615 | 4,520 | 4,605 | +100 | +2.2% | 45,500 |
| 2023/12/21 | 4,525 | 4,525 | 4,485 | 4,505 | -50 | -1.1% | 33,300 |
| 2023/12/20 | 4,510 | 4,555 | 4,495 | 4,555 | +65 | +1.4% | 59,000 |
| 2023/12/19 | 4,485 | 4,520 | 4,465 | 4,490 | +40 | +0.9% | 83,900 |
| 2023/12/18 | 4,410 | 4,450 | 4,365 | 4,450 | -30 | -0.7% | 46,700 |
| 2023/12/15 | 4,510 | 4,535 | 4,420 | 4,480 | -25 | -0.6% | 108,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,485 | 4,505 | -10 | -0.2% | 56,700 |
| 2023/12/13 | 4,540 | 4,550 | 4,500 | 4,515 | -25 | -0.6% | 35,900 |
| 2023/12/12 | 4,610 | 4,610 | 4,510 | 4,540 | -40 | -0.9% | 53,100 |
| 2023/12/11 | 4,525 | 4,600 | 4,510 | 4,580 | +125 | +2.8% | 79,200 |
| 2023/12/08 | 4,570 | 4,570 | 4,445 | 4,455 | -110 | -2.4% | 73,700 |
| 2023/12/07 | 4,585 | 4,630 | 4,550 | 4,565 | -55 | -1.2% | 34,200 |
| 2023/12/06 | 4,530 | 4,640 | 4,530 | 4,620 | +90 | +2% | 45,000 |
| 2023/12/05 | 4,510 | 4,570 | 4,510 | 4,530 | +15 | +0.3% | 41,800 |
| 2023/12/04 | 4,600 | 4,600 | 4,505 | 4,515 | -105 | -2.3% | 57,200 |
| 2023/12/01 | 4,645 | 4,670 | 4,590 | 4,620 | +5 | +0.1% | 39,400 |
| 2023/11/30 | 4,600 | 4,625 | 4,510 | 4,615 | -5 | -0.1% | 65,700 |
| 2023/11/29 | 4,690 | 4,725 | 4,615 | 4,620 | -70 | -1.5% | 59,900 |
| 2023/11/28 | 4,720 | 4,785 | 4,690 | 4,690 | -35 | -0.7% | 81,900 |
| 2023/11/27 | 4,810 | 4,810 | 4,695 | 4,725 | -30 | -0.6% | 64,500 |
| 2023/11/24 | 4,730 | 4,800 | 4,730 | 4,755 | +35 | +0.7% | 32,400 |
301～
350
件表示中 / 6945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 | 115,500円 | +6.7% | -4.4% | 2.68% | 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 | 254,300円 | +6.4% | +3.1% | 2.36% | 13.07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 | 260,200円 | +4.1% | +2.1% | 3.84% | 12.91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 | 223,700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
