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 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 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 |
| 2010/08/17 | 1,323 | 1,335 | 1,318 | 1,332 | +8 | +0.6% | 45,500 |
| 2010/08/16 | 1,321 | 1,327 | 1,319 | 1,324 | +3 | +0.2% | 38,400 |
| 2010/08/13 | 1,322 | 1,328 | 1,317 | 1,321 | -4 | -0.3% | 47,900 |
| 2010/08/12 | 1,338 | 1,341 | 1,320 | 1,325 | -25 | -1.9% | 57,600 |
| 2010/08/11 | 1,345 | 1,356 | 1,341 | 1,350 | -8 | -0.6% | 67,000 |
| 2010/08/10 | 1,372 | 1,372 | 1,347 | 1,358 | -13 | -0.9% | 67,400 |
| 2010/08/09 | 1,341 | 1,375 | 1,337 | 1,371 | +25 | +1.9% | 115,200 |
| 2010/08/06 | 1,330 | 1,350 | 1,326 | 1,346 | +10 | +0.7% | 43,600 |
| 2010/08/05 | 1,345 | 1,351 | 1,322 | 1,336 | -6 | -0.4% | 94,700 |
| 2010/08/04 | 1,345 | 1,355 | 1,336 | 1,342 | +1 | +0.1% | 80,900 |
| 2010/08/03 | 1,332 | 1,348 | 1,327 | 1,341 | +22 | +1.7% | 43,200 |
| 2010/08/02 | 1,325 | 1,334 | 1,318 | 1,319 | -5 | -0.4% | 53,100 |
| 2010/07/30 | 1,345 | 1,347 | 1,324 | 1,324 | -20 | -1.5% | 70,600 |
| 2010/07/29 | 1,350 | 1,353 | 1,341 | 1,344 | -7 | -0.5% | 29,500 |
| 2010/07/28 | 1,360 | 1,360 | 1,343 | 1,351 | +13 | +1% | 49,700 |
3601～
3650
件表示中 / 6983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 | 653,000円 | +2.6% | +7.5% | 1.99% | 23.91倍 | 1.64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 | 282,500円 | +19.2% | - | 1.84% | 14.72倍 | 1.15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 | 117,600円 | +10.6% | +0.1% | 2.64% | 13.92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 | 234,700円 | +4.8% | -2.7% | 2.77% | 11.08倍 | 1.51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 | 270,700円 | +3.9% | +1.7% | 3.69% | 5.72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
