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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 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 |
| 2009/07/15 | 1,410 | 1,435 | 1,410 | 1,431 | +1 | +0.1% | 66,300 |
| 2009/07/14 | 1,450 | 1,454 | 1,410 | 1,430 | -18 | -1.2% | 73,000 |
| 2009/07/13 | 1,450 | 1,471 | 1,448 | 1,448 | -41 | -2.8% | 48,000 |
| 2009/07/10 | 1,462 | 1,497 | 1,442 | 1,489 | +48 | +3.3% | 90,300 |
| 2009/07/09 | 1,476 | 1,476 | 1,439 | 1,441 | -39 | -2.6% | 57,800 |
| 2009/07/08 | 1,480 | 1,490 | 1,467 | 1,480 | -15 | -1% | 62,500 |
| 2009/07/07 | 1,490 | 1,500 | 1,481 | 1,495 | +10 | +0.7% | 50,200 |
| 2009/07/06 | 1,480 | 1,494 | 1,475 | 1,485 | ±0 | ±0% | 48,800 |
| 2009/07/03 | 1,457 | 1,490 | 1,452 | 1,485 | +8 | +0.5% | 65,400 |
| 2009/07/02 | 1,498 | 1,503 | 1,470 | 1,477 | -13 | -0.9% | 50,600 |
| 2009/07/01 | 1,490 | 1,498 | 1,477 | 1,490 | -6 | -0.4% | 38,800 |
| 2009/06/30 | 1,499 | 1,499 | 1,479 | 1,496 | +10 | +0.7% | 39,200 |
| 2009/06/29 | 1,503 | 1,504 | 1,477 | 1,486 | +3 | +0.2% | 49,700 |
| 2009/06/26 | 1,434 | 1,483 | 1,434 | 1,483 | +34 | +2.3% | 89,100 |
| 2009/06/25 | 1,419 | 1,462 | 1,417 | 1,449 | +85 | +6.2% | 262,700 |
| 2009/06/24 | 1,420 | 1,420 | 1,361 | 1,364 | -59 | -4.1% | 213,600 |
| 2009/06/23 | 1,447 | 1,451 | 1,423 | 1,423 | -35 | -2.4% | 69,600 |
| 2009/06/22 | 1,456 | 1,469 | 1,453 | 1,458 | -2 | -0.1% | 105,500 |
| 2009/06/19 | 1,483 | 1,483 | 1,448 | 1,460 | -22 | -1.5% | 56,500 |
| 2009/06/18 | 1,460 | 1,483 | 1,442 | 1,482 | +12 | +0.8% | 55,500 |
| 2009/06/17 | 1,430 | 1,473 | 1,427 | 1,470 | +26 | +1.8% | 79,600 |
| 2009/06/16 | 1,441 | 1,461 | 1,436 | 1,444 | -17 | -1.2% | 59,500 |
| 2009/06/15 | 1,432 | 1,464 | 1,430 | 1,461 | +25 | +1.7% | 52,500 |
| 2009/06/12 | 1,448 | 1,448 | 1,426 | 1,436 | +10 | +0.7% | 90,800 |
| 2009/06/11 | 1,448 | 1,449 | 1,415 | 1,426 | -3 | -0.2% | 42,600 |
| 2009/06/10 | 1,411 | 1,432 | 1,390 | 1,429 | +10 | +0.7% | 130,600 |
| 2009/06/09 | 1,395 | 1,423 | 1,393 | 1,419 | +19 | +1.4% | 88,100 |
| 2009/06/08 | 1,416 | 1,418 | 1,400 | 1,400 | -17 | -1.2% | 62,500 |
| 2009/06/05 | 1,428 | 1,431 | 1,414 | 1,417 | -10 | -0.7% | 32,500 |
| 2009/06/04 | 1,430 | 1,434 | 1,418 | 1,427 | -2 | -0.1% | 54,100 |
| 2009/06/03 | 1,421 | 1,436 | 1,417 | 1,429 | ±0 | ±0% | 100,600 |
| 2009/06/02 | 1,466 | 1,466 | 1,428 | 1,429 | -15 | -1% | 126,500 |
| 2009/06/01 | 1,470 | 1,472 | 1,429 | 1,444 | -6 | -0.4% | 126,400 |
| 2009/05/29 | 1,456 | 1,457 | 1,434 | 1,450 | -30 | -2% | 110,400 |
3851～
3900
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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.33倍 | 1.56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 | 116,700円 | +6.7% | -4.4% | 2.66% | 14.33倍 | 0.94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 | 257,000円 | +6.4% | +3.1% | 2.33% | 13.21倍 | 1.62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 | 261,000円 | +4.1% | +2.1% | 3.83% | 12.95倍 | 0.74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 | 226,800円 | +2.9% | -3.4% | 2.91% | 7.38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
