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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 1,394 | 1,397 | 1,393 | 1,394 | +1 | +0.1% | 30,500 |
| 2010/01/06 | 1,394 | 1,394 | 1,384 | 1,393 | +12 | +0.9% | 26,300 |
| 2010/01/05 | 1,394 | 1,394 | 1,380 | 1,381 | -4 | -0.3% | 21,800 |
| 2010/01/04 | 1,388 | 1,394 | 1,380 | 1,385 | -1 | -0.1% | 18,500 |
| 2009/12/30 | 1,400 | 1,400 | 1,385 | 1,386 | -7 | -0.5% | 27,100 |
| 2009/12/29 | 1,400 | 1,400 | 1,389 | 1,393 | +5 | +0.4% | 16,400 |
| 2009/12/28 | 1,405 | 1,405 | 1,388 | 1,388 | +1 | +0.1% | 27,800 |
| 2009/12/25 | 1,390 | 1,390 | 1,385 | 1,387 | -3 | -0.2% | 10,400 |
| 2009/12/24 | 1,388 | 1,394 | 1,383 | 1,390 | +3 | +0.2% | 17,700 |
| 2009/12/22 | 1,389 | 1,390 | 1,380 | 1,387 | +2 | +0.1% | 21,200 |
| 2009/12/21 | 1,392 | 1,392 | 1,382 | 1,385 | -5 | -0.4% | 19,700 |
| 2009/12/18 | 1,386 | 1,391 | 1,381 | 1,390 | +5 | +0.4% | 29,200 |
| 2009/12/17 | 1,392 | 1,396 | 1,382 | 1,385 | -7 | -0.5% | 33,000 |
| 2009/12/16 | 1,386 | 1,408 | 1,383 | 1,392 | +3 | +0.2% | 52,700 |
| 2009/12/15 | 1,384 | 1,399 | 1,382 | 1,389 | -4 | -0.3% | 34,100 |
| 2009/12/14 | 1,389 | 1,399 | 1,385 | 1,393 | -9 | -0.6% | 35,300 |
| 2009/12/11 | 1,395 | 1,407 | 1,381 | 1,402 | +7 | +0.5% | 56,400 |
| 2009/12/10 | 1,413 | 1,420 | 1,387 | 1,395 | -25 | -1.8% | 60,300 |
| 2009/12/09 | 1,445 | 1,445 | 1,417 | 1,420 | -10 | -0.7% | 19,100 |
| 2009/12/08 | 1,444 | 1,450 | 1,423 | 1,430 | -14 | -1% | 54,800 |
| 2009/12/07 | 1,491 | 1,498 | 1,442 | 1,444 | -46 | -3.1% | 60,000 |
| 2009/12/04 | 1,499 | 1,500 | 1,471 | 1,490 | -14 | -0.9% | 29,100 |
| 2009/12/03 | 1,481 | 1,504 | 1,476 | 1,504 | +22 | +1.5% | 60,300 |
| 2009/12/02 | 1,448 | 1,483 | 1,424 | 1,482 | +21 | +1.4% | 78,400 |
| 2009/12/01 | 1,400 | 1,466 | 1,399 | 1,461 | +41 | +2.9% | 94,500 |
| 2009/11/30 | 1,350 | 1,420 | 1,350 | 1,420 | +59 | +4.3% | 74,200 |
| 2009/11/27 | 1,361 | 1,373 | 1,351 | 1,361 | -6 | -0.4% | 30,800 |
| 2009/11/26 | 1,372 | 1,374 | 1,361 | 1,367 | +1 | +0.1% | 16,500 |
| 2009/11/25 | 1,371 | 1,373 | 1,353 | 1,366 | -8 | -0.6% | 33,300 |
| 2009/11/24 | 1,389 | 1,389 | 1,368 | 1,374 | -15 | -1.1% | 30,700 |
| 2009/11/20 | 1,380 | 1,389 | 1,365 | 1,389 | +9 | +0.7% | 48,400 |
| 2009/11/19 | 1,377 | 1,385 | 1,358 | 1,380 | +3 | +0.2% | 45,100 |
| 2009/11/18 | 1,395 | 1,395 | 1,371 | 1,377 | -17 | -1.2% | 44,000 |
| 2009/11/17 | 1,401 | 1,402 | 1,384 | 1,394 | -5 | -0.4% | 35,400 |
| 2009/11/16 | 1,391 | 1,403 | 1,386 | 1,399 | +6 | +0.4% | 25,300 |
| 2009/11/13 | 1,399 | 1,403 | 1,386 | 1,393 | +8 | +0.6% | 22,600 |
| 2009/11/12 | 1,400 | 1,409 | 1,383 | 1,385 | -23 | -1.6% | 50,700 |
| 2009/11/11 | 1,413 | 1,413 | 1,402 | 1,408 | -3 | -0.2% | 23,500 |
| 2009/11/10 | 1,411 | 1,422 | 1,393 | 1,411 | +20 | +1.4% | 34,000 |
| 2009/11/09 | 1,400 | 1,401 | 1,388 | 1,391 | -17 | -1.2% | 53,900 |
| 2009/11/06 | 1,420 | 1,420 | 1,403 | 1,408 | -5 | -0.4% | 30,200 |
| 2009/11/05 | 1,420 | 1,422 | 1,411 | 1,413 | ±0 | ±0% | 23,800 |
| 2009/11/04 | 1,420 | 1,420 | 1,403 | 1,413 | -8 | -0.6% | 24,300 |
| 2009/11/02 | 1,427 | 1,427 | 1,401 | 1,421 | +1 | +0.1% | 40,000 |
| 2009/10/30 | 1,424 | 1,433 | 1,403 | 1,420 | +15 | +1.1% | 53,300 |
| 2009/10/29 | 1,420 | 1,426 | 1,404 | 1,405 | -33 | -2.3% | 44,200 |
| 2009/10/28 | 1,431 | 1,444 | 1,425 | 1,438 | +7 | +0.5% | 36,500 |
| 2009/10/27 | 1,410 | 1,432 | 1,402 | 1,431 | -7 | -0.5% | 50,700 |
| 2009/10/26 | 1,432 | 1,449 | 1,428 | 1,438 | +16 | +1.1% | 40,200 |
| 2009/10/23 | 1,410 | 1,432 | 1,410 | 1,422 | +7 | +0.5% | 37,900 |
3751～
3800
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
