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 |
|---|---|---|---|---|---|---|---|
| 2009/09/29 | 1,475 | 1,475 | 1,426 | 1,438 | -37 | -2.5% | 71,300 |
| 2009/09/28 | 1,478 | 1,481 | 1,460 | 1,475 | -9 | -0.6% | 31,500 |
| 2009/09/25 | 1,489 | 1,490 | 1,452 | 1,484 | -41 | -2.7% | 44,700 |
| 2009/09/24 | 1,515 | 1,528 | 1,515 | 1,525 | +16 | +1.1% | 80,900 |
| 2009/09/18 | 1,500 | 1,528 | 1,496 | 1,509 | +9 | +0.6% | 61,700 |
| 2009/09/17 | 1,488 | 1,500 | 1,487 | 1,500 | +13 | +0.9% | 65,400 |
| 2009/09/16 | 1,488 | 1,494 | 1,482 | 1,487 | ±0 | ±0% | 53,600 |
| 2009/09/15 | 1,486 | 1,494 | 1,477 | 1,487 | -5 | -0.3% | 36,200 |
| 2009/09/14 | 1,499 | 1,499 | 1,480 | 1,492 | -1 | -0.1% | 33,900 |
| 2009/09/11 | 1,498 | 1,499 | 1,485 | 1,493 | +8 | +0.5% | 60,700 |
| 2009/09/10 | 1,466 | 1,487 | 1,466 | 1,485 | +21 | +1.4% | 34,600 |
| 2009/09/09 | 1,450 | 1,473 | 1,450 | 1,464 | -2 | -0.1% | 32,600 |
| 2009/09/08 | 1,475 | 1,487 | 1,466 | 1,466 | -10 | -0.7% | 79,900 |
| 2009/09/07 | 1,480 | 1,490 | 1,472 | 1,476 | -4 | -0.3% | 22,900 |
| 2009/09/04 | 1,483 | 1,486 | 1,475 | 1,480 | -3 | -0.2% | 42,800 |
| 2009/09/03 | 1,473 | 1,487 | 1,463 | 1,483 | +20 | +1.4% | 59,500 |
| 2009/09/02 | 1,467 | 1,468 | 1,454 | 1,463 | -7 | -0.5% | 60,000 |
| 2009/09/01 | 1,456 | 1,477 | 1,455 | 1,470 | +14 | +1% | 60,000 |
| 2009/08/31 | 1,465 | 1,482 | 1,440 | 1,456 | +8 | +0.6% | 50,600 |
| 2009/08/28 | 1,446 | 1,450 | 1,434 | 1,448 | +14 | +1% | 51,500 |
| 2009/08/27 | 1,435 | 1,445 | 1,425 | 1,434 | +1 | +0.1% | 58,200 |
| 2009/08/26 | 1,439 | 1,439 | 1,427 | 1,433 | +8 | +0.6% | 25,500 |
| 2009/08/25 | 1,428 | 1,437 | 1,420 | 1,425 | -3 | -0.2% | 58,400 |
| 2009/08/24 | 1,415 | 1,431 | 1,415 | 1,428 | +18 | +1.3% | 69,200 |
| 2009/08/21 | 1,414 | 1,414 | 1,395 | 1,410 | +1 | +0.1% | 56,800 |
| 2009/08/20 | 1,389 | 1,414 | 1,385 | 1,409 | +25 | +1.8% | 66,300 |
| 2009/08/19 | 1,394 | 1,395 | 1,384 | 1,384 | -7 | -0.5% | 46,800 |
| 2009/08/18 | 1,391 | 1,401 | 1,386 | 1,391 | -6 | -0.4% | 34,300 |
| 2009/08/17 | 1,407 | 1,409 | 1,392 | 1,397 | -7 | -0.5% | 54,400 |
| 2009/08/14 | 1,397 | 1,406 | 1,397 | 1,404 | +8 | +0.6% | 31,000 |
| 2009/08/13 | 1,404 | 1,408 | 1,396 | 1,396 | -7 | -0.5% | 43,800 |
| 2009/08/12 | 1,416 | 1,416 | 1,400 | 1,403 | -9 | -0.6% | 50,600 |
| 2009/08/11 | 1,416 | 1,420 | 1,408 | 1,412 | -3 | -0.2% | 37,000 |
| 2009/08/10 | 1,410 | 1,420 | 1,406 | 1,415 | +23 | +1.7% | 63,600 |
| 2009/08/07 | 1,395 | 1,398 | 1,380 | 1,392 | -10 | -0.7% | 87,300 |
| 2009/08/06 | 1,398 | 1,413 | 1,398 | 1,402 | +1 | +0.1% | 55,100 |
| 2009/08/05 | 1,410 | 1,415 | 1,395 | 1,401 | -12 | -0.8% | 46,300 |
| 2009/08/04 | 1,406 | 1,422 | 1,404 | 1,413 | +18 | +1.3% | 70,100 |
| 2009/08/03 | 1,448 | 1,448 | 1,379 | 1,395 | -44 | -3.1% | 248,200 |
| 2009/07/31 | 1,434 | 1,443 | 1,425 | 1,439 | +11 | +0.8% | 32,400 |
| 2009/07/30 | 1,434 | 1,439 | 1,422 | 1,428 | -8 | -0.6% | 28,600 |
| 2009/07/29 | 1,433 | 1,439 | 1,425 | 1,436 | -26 | -1.8% | 108,900 |
| 2009/07/28 | 1,477 | 1,477 | 1,452 | 1,462 | ±0 | ±0% | 31,700 |
| 2009/07/27 | 1,475 | 1,484 | 1,456 | 1,462 | -4 | -0.3% | 35,200 |
| 2009/07/24 | 1,495 | 1,495 | 1,454 | 1,466 | -5 | -0.3% | 67,400 |
| 2009/07/23 | 1,495 | 1,495 | 1,468 | 1,471 | -18 | -1.2% | 45,800 |
| 2009/07/22 | 1,475 | 1,507 | 1,463 | 1,489 | +26 | +1.8% | 90,300 |
| 2009/07/21 | 1,474 | 1,475 | 1,458 | 1,463 | +9 | +0.6% | 38,300 |
| 2009/07/17 | 1,465 | 1,465 | 1,449 | 1,454 | +9 | +0.6% | 22,300 |
| 2009/07/16 | 1,450 | 1,460 | 1,438 | 1,445 | +14 | +1% | 33,000 |
3851～
3900
件表示中 / 6982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 | 649,000円 | +2.6% | +7.5% | 2.00% | 23.76倍 | 1.63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 | 283,300円 | +19.2% | - | 1.84% | 14.77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 | 117,700円 | +10.6% | +0.1% | 2.63% | 13.93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 | 234,200円 | +4.8% | -2.7% | 2.78% | 11.06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 | 268,700円 | +3.9% | +1.7% | 3.72% | 5.67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
