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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 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 |
| 2010/07/27 | 1,340 | 1,344 | 1,336 | 1,338 | ±0 | ±0% | 21,600 |
| 2010/07/26 | 1,348 | 1,351 | 1,336 | 1,338 | -3 | -0.2% | 29,700 |
| 2010/07/23 | 1,336 | 1,346 | 1,334 | 1,341 | +6 | +0.4% | 26,000 |
| 2010/07/22 | 1,333 | 1,341 | 1,330 | 1,335 | -3 | -0.2% | 25,000 |
| 2010/07/21 | 1,340 | 1,348 | 1,336 | 1,338 | -2 | -0.1% | 27,100 |
| 2010/07/20 | 1,337 | 1,345 | 1,333 | 1,340 | ±0 | ±0% | 44,400 |
| 2010/07/16 | 1,348 | 1,350 | 1,333 | 1,340 | -8 | -0.6% | 42,700 |
| 2010/07/15 | 1,355 | 1,355 | 1,344 | 1,348 | -14 | -1% | 48,100 |
| 2010/07/14 | 1,357 | 1,365 | 1,353 | 1,362 | +12 | +0.9% | 45,000 |
| 2010/07/13 | 1,364 | 1,365 | 1,350 | 1,350 | -14 | -1% | 44,700 |
| 2010/07/12 | 1,379 | 1,380 | 1,364 | 1,364 | -16 | -1.2% | 53,600 |
| 2010/07/09 | 1,389 | 1,395 | 1,378 | 1,380 | -15 | -1.1% | 41,500 |
| 2010/07/08 | 1,389 | 1,397 | 1,382 | 1,395 | +12 | +0.9% | 48,700 |
| 2010/07/07 | 1,392 | 1,395 | 1,377 | 1,383 | -18 | -1.3% | 54,000 |
| 2010/07/06 | 1,395 | 1,401 | 1,388 | 1,401 | -8 | -0.6% | 48,400 |
| 2010/07/05 | 1,386 | 1,409 | 1,384 | 1,409 | +8 | +0.6% | 54,200 |
| 2010/07/02 | 1,393 | 1,408 | 1,387 | 1,401 | +15 | +1.1% | 65,700 |
| 2010/07/01 | 1,369 | 1,396 | 1,368 | 1,386 | -11 | -0.8% | 80,300 |
| 2010/06/30 | 1,370 | 1,397 | 1,356 | 1,397 | +11 | +0.8% | 93,000 |
| 2010/06/29 | 1,399 | 1,399 | 1,380 | 1,386 | -18 | -1.3% | 83,100 |
| 2010/06/28 | 1,399 | 1,409 | 1,391 | 1,404 | +17 | +1.2% | 85,600 |
| 2010/06/25 | 1,375 | 1,390 | 1,373 | 1,387 | +2 | +0.1% | 71,300 |
| 2010/06/24 | 1,377 | 1,392 | 1,370 | 1,385 | +9 | +0.7% | 63,200 |
| 2010/06/23 | 1,384 | 1,389 | 1,371 | 1,376 | -14 | -1% | 81,800 |
| 2010/06/22 | 1,381 | 1,390 | 1,372 | 1,390 | +4 | +0.3% | 73,800 |
| 2010/06/21 | 1,385 | 1,401 | 1,380 | 1,386 | -8 | -0.6% | 60,100 |
| 2010/06/18 | 1,390 | 1,394 | 1,382 | 1,394 | -1 | -0.1% | 58,200 |
| 2010/06/17 | 1,395 | 1,401 | 1,393 | 1,395 | -9 | -0.6% | 40,100 |
| 2010/06/16 | 1,410 | 1,413 | 1,394 | 1,404 | -8 | -0.6% | 75,600 |
| 2010/06/15 | 1,396 | 1,412 | 1,391 | 1,412 | +1 | +0.1% | 56,100 |
| 2010/06/14 | 1,412 | 1,417 | 1,405 | 1,411 | -1 | -0.1% | 59,100 |
| 2010/06/11 | 1,410 | 1,439 | 1,408 | 1,412 | +2 | +0.1% | 153,500 |
| 2010/06/10 | 1,410 | 1,414 | 1,394 | 1,410 | +4 | +0.3% | 90,200 |
| 2010/06/09 | 1,408 | 1,417 | 1,405 | 1,406 | -10 | -0.7% | 47,600 |
| 2010/06/08 | 1,408 | 1,428 | 1,398 | 1,416 | +8 | +0.6% | 57,800 |
3601～
3650
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
