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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,384 | 1,390 | 1,375 | 1,382 | -10 | -0.7% | 34,500 |
| 2010/04/27 | 1,399 | 1,399 | 1,390 | 1,392 | -7 | -0.5% | 14,600 |
| 2010/04/26 | 1,397 | 1,403 | 1,395 | 1,399 | +4 | +0.3% | 32,000 |
| 2010/04/23 | 1,390 | 1,398 | 1,390 | 1,395 | +2 | +0.1% | 14,800 |
| 2010/04/22 | 1,400 | 1,400 | 1,388 | 1,393 | -6 | -0.4% | 25,400 |
| 2010/04/21 | 1,395 | 1,400 | 1,393 | 1,399 | +7 | +0.5% | 25,700 |
| 2010/04/20 | 1,387 | 1,395 | 1,385 | 1,392 | +7 | +0.5% | 22,900 |
| 2010/04/19 | 1,387 | 1,390 | 1,381 | 1,385 | ±0 | ±0% | 42,200 |
| 2010/04/16 | 1,386 | 1,389 | 1,382 | 1,385 | ±0 | ±0% | 17,700 |
| 2010/04/15 | 1,386 | 1,389 | 1,380 | 1,385 | +2 | +0.1% | 16,500 |
| 2010/04/14 | 1,387 | 1,387 | 1,379 | 1,383 | -4 | -0.3% | 26,100 |
| 2010/04/13 | 1,385 | 1,391 | 1,381 | 1,387 | -2 | -0.1% | 23,100 |
| 2010/04/12 | 1,393 | 1,396 | 1,385 | 1,389 | +7 | +0.5% | 26,300 |
| 2010/04/09 | 1,373 | 1,388 | 1,373 | 1,382 | ±0 | ±0% | 17,500 |
| 2010/04/08 | 1,393 | 1,396 | 1,381 | 1,382 | +2 | +0.1% | 37,600 |
| 2010/04/07 | 1,379 | 1,387 | 1,371 | 1,380 | +13 | +1% | 42,100 |
| 2010/04/06 | 1,363 | 1,372 | 1,360 | 1,367 | +9 | +0.7% | 42,400 |
| 2010/04/05 | 1,362 | 1,365 | 1,350 | 1,358 | -6 | -0.4% | 39,000 |
| 2010/04/02 | 1,373 | 1,373 | 1,360 | 1,364 | -9 | -0.7% | 29,800 |
| 2010/04/01 | 1,372 | 1,375 | 1,359 | 1,373 | +9 | +0.7% | 34,600 |
| 2010/03/31 | 1,376 | 1,378 | 1,360 | 1,364 | -13 | -0.9% | 44,700 |
| 2010/03/30 | 1,375 | 1,377 | 1,363 | 1,377 | +14 | +1% | 22,100 |
| 2010/03/29 | 1,372 | 1,375 | 1,351 | 1,363 | -35 | -2.5% | 36,300 |
| 2010/03/26 | 1,382 | 1,398 | 1,379 | 1,398 | +23 | +1.7% | 48,400 |
| 2010/03/25 | 1,378 | 1,383 | 1,371 | 1,375 | +5 | +0.4% | 31,700 |
| 2010/03/24 | 1,376 | 1,377 | 1,369 | 1,370 | +1 | +0.1% | 20,300 |
| 2010/03/23 | 1,375 | 1,382 | 1,368 | 1,369 | -8 | -0.6% | 26,700 |
| 2010/03/19 | 1,360 | 1,378 | 1,358 | 1,377 | +18 | +1.3% | 25,400 |
| 2010/03/18 | 1,366 | 1,366 | 1,359 | 1,359 | -1 | -0.1% | 18,000 |
| 2010/03/17 | 1,360 | 1,361 | 1,350 | 1,360 | +13 | +1% | 26,800 |
| 2010/03/16 | 1,341 | 1,356 | 1,341 | 1,347 | -4 | -0.3% | 25,200 |
| 2010/03/15 | 1,360 | 1,360 | 1,346 | 1,351 | +14 | +1% | 36,800 |
| 2010/03/12 | 1,325 | 1,348 | 1,325 | 1,337 | -18 | -1.3% | 83,500 |
| 2010/03/11 | 1,362 | 1,362 | 1,351 | 1,355 | +3 | +0.2% | 20,700 |
| 2010/03/10 | 1,363 | 1,363 | 1,351 | 1,352 | -10 | -0.7% | 31,200 |
| 2010/03/09 | 1,365 | 1,369 | 1,362 | 1,362 | -5 | -0.4% | 23,300 |
| 2010/03/08 | 1,370 | 1,371 | 1,362 | 1,367 | +5 | +0.4% | 38,500 |
| 2010/03/05 | 1,357 | 1,370 | 1,352 | 1,362 | +16 | +1.2% | 42,800 |
| 2010/03/04 | 1,354 | 1,359 | 1,342 | 1,346 | -15 | -1.1% | 68,600 |
| 2010/03/03 | 1,373 | 1,377 | 1,352 | 1,361 | -22 | -1.6% | 59,000 |
| 2010/03/02 | 1,385 | 1,390 | 1,375 | 1,383 | +2 | +0.1% | 49,600 |
| 2010/03/01 | 1,381 | 1,387 | 1,375 | 1,381 | +7 | +0.5% | 30,100 |
| 2010/02/26 | 1,365 | 1,382 | 1,365 | 1,374 | +2 | +0.1% | 30,000 |
| 2010/02/25 | 1,362 | 1,378 | 1,362 | 1,372 | +12 | +0.9% | 26,400 |
| 2010/02/24 | 1,365 | 1,370 | 1,358 | 1,360 | -11 | -0.8% | 22,000 |
| 2010/02/23 | 1,378 | 1,378 | 1,363 | 1,371 | -4 | -0.3% | 15,000 |
| 2010/02/22 | 1,375 | 1,379 | 1,367 | 1,375 | +16 | +1.2% | 34,600 |
| 2010/02/19 | 1,357 | 1,375 | 1,356 | 1,359 | -6 | -0.4% | 47,000 |
| 2010/02/18 | 1,365 | 1,368 | 1,352 | 1,365 | -2 | -0.1% | 35,300 |
| 2010/02/17 | 1,368 | 1,368 | 1,356 | 1,367 | +16 | +1.2% | 23,700 |
3751～
3800
件表示中 / 7024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 | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95倍 | 1.57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 |
| 森永菓 | 267,000円 | +4.8% | -2.7% | 2.43% | 12.60倍 | 1.71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 | 291,500円 | +3.9% | +1.7% | 3.43% | 6.08倍 | 0.75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 | 226,300円 | +3.2% | +0.4% | 2.92% | 9.43倍 | 0.79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 |
| 日清オイリオ | 518,000円 | +3.6% | +7.8% | 3.47% | 5.97倍 | 0.88倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
