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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 2009/10/22 | 1,406 | 1,415 | 1,398 | 1,415 | -6 | -0.4% | 40,100 |
| 2009/10/21 | 1,419 | 1,427 | 1,415 | 1,421 | +2 | +0.1% | 21,800 |
| 2009/10/20 | 1,426 | 1,442 | 1,416 | 1,419 | -8 | -0.6% | 31,100 |
| 2009/10/19 | 1,441 | 1,441 | 1,412 | 1,427 | -1 | -0.1% | 34,800 |
| 2009/10/16 | 1,420 | 1,430 | 1,415 | 1,428 | +17 | +1.2% | 32,200 |
| 2009/10/15 | 1,400 | 1,420 | 1,400 | 1,411 | +13 | +0.9% | 27,300 |
| 2009/10/14 | 1,397 | 1,402 | 1,391 | 1,398 | -3 | -0.2% | 53,000 |
| 2009/10/13 | 1,421 | 1,421 | 1,395 | 1,401 | ±0 | ±0% | 55,600 |
| 2009/10/09 | 1,417 | 1,417 | 1,397 | 1,401 | -5 | -0.4% | 35,300 |
| 2009/10/08 | 1,421 | 1,421 | 1,403 | 1,406 | -15 | -1.1% | 46,600 |
| 2009/10/07 | 1,440 | 1,440 | 1,414 | 1,421 | -5 | -0.4% | 27,800 |
| 2009/10/06 | 1,441 | 1,445 | 1,416 | 1,426 | -21 | -1.5% | 27,600 |
| 2009/10/05 | 1,438 | 1,456 | 1,432 | 1,447 | -11 | -0.8% | 56,600 |
| 2009/10/02 | 1,480 | 1,480 | 1,454 | 1,458 | -25 | -1.7% | 36,000 |
| 2009/10/01 | 1,476 | 1,487 | 1,466 | 1,483 | -3 | -0.2% | 50,400 |
| 2009/09/30 | 1,423 | 1,491 | 1,421 | 1,486 | +48 | +3.3% | 115,900 |
| 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 |
3851～
3900
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
