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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 5,240 | 5,290 | 5,220 | 5,260 | +10 | +0.2% | 42,900 |
| 2024/03/28 | 5,240 | 5,320 | 5,210 | 5,250 | -60 | -1.1% | 83,800 |
| 2024/03/27 | 5,340 | 5,360 | 5,280 | 5,310 | -40 | -0.7% | 95,300 |
| 2024/03/26 | 5,260 | 5,350 | 5,250 | 5,350 | +60 | +1.1% | 104,000 |
| 2024/03/25 | 5,290 | 5,430 | 5,260 | 5,290 | -40 | -0.8% | 80,500 |
| 2024/03/22 | 5,370 | 5,420 | 5,310 | 5,330 | -40 | -0.7% | 79,800 |
| 2024/03/21 | 5,370 | 5,410 | 5,290 | 5,370 | +40 | +0.8% | 52,300 |
| 2024/03/19 | 5,380 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 37,200 |
| 2024/03/18 | 5,450 | 5,460 | 5,360 | 5,370 | -30 | -0.6% | 32,000 |
| 2024/03/15 | 5,310 | 5,440 | 5,290 | 5,400 | +50 | +0.9% | 256,500 |
| 2024/03/14 | 5,290 | 5,370 | 5,250 | 5,350 | +20 | +0.4% | 52,000 |
| 2024/03/13 | 5,420 | 5,460 | 5,310 | 5,330 | -50 | -0.9% | 55,800 |
| 2024/03/12 | 5,300 | 5,380 | 5,210 | 5,380 | +70 | +1.3% | 53,700 |
| 2024/03/11 | 5,240 | 5,350 | 5,200 | 5,310 | -20 | -0.4% | 53,800 |
| 2024/03/08 | 5,230 | 5,370 | 5,180 | 5,330 | +80 | +1.5% | 78,300 |
| 2024/03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -40 | -0.8% | 70,800 |
| 2024/03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +180 | +3.5% | 82,600 |
| 2024/03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 45,400 |
| 2024/03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -220 | -4.1% | 126,900 |
| 2024/03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +40 | +0.8% | 42,800 |
| 2024/02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -40 | -0.8% | 43,700 |
| 2024/02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +20 | +0.4% | 46,100 |
| 2024/02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -60 | -1.1% | 85,700 |
| 2024/02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +10 | +0.2% | 42,200 |
| 2024/02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +10 | +0.2% | 85,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -80 | -1.5% | 99,500 |
| 2024/02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -280 | -4.9% | 137,300 |
| 2024/02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +150 | +2.7% | 136,400 |
| 2024/02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +220 | +4.1% | 157,400 |
| 2024/02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +140 | +2.7% | 197,100 |
| 2024/02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -30 | -0.6% | 243,500 |
| 2024/02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +705 | +15.6% | 134,200 |
| 2024/02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -65 | -1.4% | 68,700 |
| 2024/02/08 | 4,600 | 4,615 | 4,560 | 4,580 | -30 | -0.7% | 53,200 |
| 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 |
301～
350
件表示中 / 6979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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 |
| 不二製油 | 286,900円 | +19.2% | - | 1.81% | 14.95倍 | 1.17倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 117,000円 | +10.6% | +0.1% | 2.65% | 13.84倍 | 0.92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 | 233,500円 | +4.8% | -2.7% | 2.78% | 11.02倍 | 1.50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 | 271,800円 | +3.9% | +1.7% | 3.68% | 5.74倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
