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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,216 | 1,220 | 1,203 | 1,219 | +3 | +0.2% | 44,100 |
| 2010/10/28 | 1,232 | 1,238 | 1,216 | 1,216 | -25 | -2% | 55,600 |
| 2010/10/27 | 1,248 | 1,252 | 1,235 | 1,241 | -10 | -0.8% | 37,800 |
| 2010/10/26 | 1,241 | 1,263 | 1,241 | 1,251 | +2 | +0.2% | 25,000 |
| 2010/10/25 | 1,262 | 1,310 | 1,237 | 1,249 | -20 | -1.6% | 64,300 |
| 2010/10/22 | 1,278 | 1,281 | 1,266 | 1,269 | -3 | -0.2% | 18,700 |
| 2010/10/21 | 1,280 | 1,283 | 1,263 | 1,272 | +8 | +0.6% | 33,800 |
| 2010/10/20 | 1,265 | 1,278 | 1,261 | 1,264 | -16 | -1.3% | 21,500 |
| 2010/10/19 | 1,290 | 1,291 | 1,273 | 1,280 | +20 | +1.6% | 55,300 |
| 2010/10/18 | 1,245 | 1,275 | 1,245 | 1,260 | +12 | +1% | 24,100 |
| 2010/10/15 | 1,256 | 1,259 | 1,244 | 1,248 | -11 | -0.9% | 46,200 |
| 2010/10/14 | 1,252 | 1,268 | 1,252 | 1,259 | +8 | +0.6% | 30,800 |
| 2010/10/13 | 1,251 | 1,257 | 1,250 | 1,251 | +1 | +0.1% | 33,000 |
| 2010/10/12 | 1,287 | 1,287 | 1,250 | 1,250 | -27 | -2.1% | 47,800 |
| 2010/10/08 | 1,289 | 1,298 | 1,276 | 1,277 | -21 | -1.6% | 45,000 |
| 2010/10/07 | 1,291 | 1,303 | 1,290 | 1,298 | +8 | +0.6% | 24,800 |
| 2010/10/06 | 1,298 | 1,298 | 1,282 | 1,290 | -6 | -0.5% | 40,400 |
| 2010/10/05 | 1,276 | 1,303 | 1,270 | 1,296 | +22 | +1.7% | 74,600 |
| 2010/10/04 | 1,293 | 1,293 | 1,271 | 1,274 | -18 | -1.4% | 40,100 |
| 2010/10/01 | 1,278 | 1,296 | 1,266 | 1,292 | +16 | +1.3% | 80,900 |
| 2010/09/30 | 1,302 | 1,305 | 1,272 | 1,276 | -29 | -2.2% | 49,300 |
| 2010/09/29 | 1,303 | 1,309 | 1,301 | 1,305 | +5 | +0.4% | 37,000 |
| 2010/09/28 | 1,293 | 1,303 | 1,286 | 1,300 | -8 | -0.6% | 56,700 |
| 2010/09/27 | 1,308 | 1,309 | 1,301 | 1,308 | +7 | +0.5% | 62,000 |
| 2010/09/24 | 1,304 | 1,308 | 1,299 | 1,301 | +5 | +0.4% | 49,300 |
| 2010/09/22 | 1,302 | 1,307 | 1,296 | 1,296 | -4 | -0.3% | 43,600 |
| 2010/09/21 | 1,308 | 1,311 | 1,299 | 1,300 | -5 | -0.4% | 33,000 |
| 2010/09/17 | 1,311 | 1,314 | 1,301 | 1,305 | +5 | +0.4% | 31,300 |
| 2010/09/16 | 1,319 | 1,319 | 1,297 | 1,300 | -13 | -1% | 43,400 |
| 2010/09/15 | 1,295 | 1,320 | 1,295 | 1,313 | +13 | +1% | 41,800 |
| 2010/09/14 | 1,305 | 1,307 | 1,296 | 1,300 | -3 | -0.2% | 30,600 |
| 2010/09/13 | 1,310 | 1,310 | 1,301 | 1,303 | -1 | -0.1% | 38,000 |
| 2010/09/10 | 1,309 | 1,313 | 1,297 | 1,304 | +11 | +0.9% | 54,700 |
| 2010/09/09 | 1,300 | 1,300 | 1,291 | 1,293 | -5 | -0.4% | 59,400 |
| 2010/09/08 | 1,312 | 1,313 | 1,297 | 1,298 | -18 | -1.4% | 41,500 |
| 2010/09/07 | 1,321 | 1,328 | 1,315 | 1,316 | -12 | -0.9% | 36,500 |
| 2010/09/06 | 1,340 | 1,343 | 1,317 | 1,328 | -1 | -0.1% | 54,200 |
| 2010/09/03 | 1,346 | 1,354 | 1,320 | 1,329 | -17 | -1.3% | 66,700 |
| 2010/09/02 | 1,329 | 1,349 | 1,313 | 1,346 | +45 | +3.5% | 95,500 |
| 2010/09/01 | 1,302 | 1,307 | 1,295 | 1,301 | +4 | +0.3% | 72,300 |
| 2010/08/31 | 1,330 | 1,335 | 1,292 | 1,297 | -33 | -2.5% | 87,600 |
| 2010/08/30 | 1,328 | 1,344 | 1,327 | 1,330 | +21 | +1.6% | 53,600 |
| 2010/08/27 | 1,300 | 1,315 | 1,300 | 1,309 | +11 | +0.8% | 51,700 |
| 2010/08/26 | 1,292 | 1,300 | 1,290 | 1,298 | +7 | +0.5% | 38,100 |
| 2010/08/25 | 1,300 | 1,304 | 1,290 | 1,291 | -10 | -0.8% | 47,100 |
| 2010/08/24 | 1,310 | 1,311 | 1,300 | 1,301 | -12 | -0.9% | 50,200 |
| 2010/08/23 | 1,321 | 1,324 | 1,313 | 1,313 | -7 | -0.5% | 42,600 |
| 2010/08/20 | 1,325 | 1,327 | 1,320 | 1,320 | -7 | -0.5% | 34,600 |
| 2010/08/19 | 1,334 | 1,340 | 1,322 | 1,327 | -3 | -0.2% | 53,800 |
| 2010/08/18 | 1,337 | 1,337 | 1,324 | 1,330 | -2 | -0.2% | 29,900 |
3551～
3600
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% | 12.83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 | 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
