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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 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 |
| 2010/06/07 | 1,400 | 1,412 | 1,396 | 1,408 | +7 | +0.5% | 65,100 |
| 2010/06/04 | 1,403 | 1,404 | 1,390 | 1,401 | -5 | -0.4% | 45,000 |
| 2010/06/03 | 1,403 | 1,419 | 1,396 | 1,406 | +4 | +0.3% | 40,300 |
| 2010/06/02 | 1,385 | 1,422 | 1,385 | 1,402 | +14 | +1% | 57,700 |
| 2010/06/01 | 1,385 | 1,400 | 1,383 | 1,388 | -8 | -0.6% | 68,200 |
| 2010/05/31 | 1,381 | 1,403 | 1,381 | 1,396 | +11 | +0.8% | 47,200 |
| 2010/05/28 | 1,397 | 1,398 | 1,379 | 1,385 | +8 | +0.6% | 50,700 |
| 2010/05/27 | 1,369 | 1,385 | 1,357 | 1,377 | -22 | -1.6% | 89,500 |
| 2010/05/26 | 1,411 | 1,422 | 1,387 | 1,399 | -40 | -2.8% | 81,100 |
| 2010/05/25 | 1,424 | 1,449 | 1,423 | 1,439 | -11 | -0.8% | 76,900 |
| 2010/05/24 | 1,431 | 1,497 | 1,431 | 1,450 | +10 | +0.7% | 93,600 |
| 2010/05/21 | 1,475 | 1,480 | 1,430 | 1,440 | -50 | -3.4% | 56,600 |
| 2010/05/20 | 1,487 | 1,498 | 1,470 | 1,490 | -12 | -0.8% | 29,400 |
| 2010/05/19 | 1,468 | 1,515 | 1,467 | 1,502 | -1 | -0.1% | 64,800 |
| 2010/05/18 | 1,470 | 1,523 | 1,468 | 1,503 | +30 | +2% | 143,600 |
3651～
3700
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
