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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 1,480 | 1,487 | 1,463 | 1,480 | -6 | -0.4% | 114,300 |
| 2009/05/27 | 1,497 | 1,498 | 1,486 | 1,486 | -1 | -0.1% | 55,500 |
| 2009/05/26 | 1,508 | 1,513 | 1,485 | 1,487 | -17 | -1.1% | 38,800 |
| 2009/05/25 | 1,478 | 1,509 | 1,468 | 1,504 | +54 | +3.7% | 48,800 |
| 2009/05/22 | 1,455 | 1,459 | 1,442 | 1,450 | -5 | -0.3% | 64,400 |
| 2009/05/21 | 1,465 | 1,466 | 1,439 | 1,455 | -9 | -0.6% | 162,500 |
| 2009/05/20 | 1,450 | 1,470 | 1,435 | 1,464 | -6 | -0.4% | 137,500 |
| 2009/05/19 | 1,479 | 1,479 | 1,461 | 1,470 | +10 | +0.7% | 50,900 |
| 2009/05/18 | 1,451 | 1,468 | 1,444 | 1,460 | +26 | +1.8% | 127,200 |
| 2009/05/15 | 1,447 | 1,448 | 1,413 | 1,434 | -2 | -0.1% | 97,100 |
| 2009/05/14 | 1,378 | 1,448 | 1,365 | 1,436 | +66 | +4.8% | 213,400 |
| 2009/05/13 | 1,375 | 1,378 | 1,366 | 1,370 | -1 | -0.1% | 67,400 |
| 2009/05/12 | 1,373 | 1,383 | 1,365 | 1,371 | -3 | -0.2% | 44,300 |
| 2009/05/11 | 1,382 | 1,389 | 1,370 | 1,374 | -1 | -0.1% | 149,700 |
| 2009/05/08 | 1,353 | 1,379 | 1,353 | 1,375 | +25 | +1.9% | 133,000 |
| 2009/05/07 | 1,351 | 1,363 | 1,346 | 1,350 | -2 | -0.1% | 129,800 |
| 2009/05/01 | 1,351 | 1,363 | 1,326 | 1,352 | +1 | +0.1% | 77,600 |
| 2009/04/30 | 1,349 | 1,356 | 1,333 | 1,351 | +49 | +3.8% | 72,500 |
| 2009/04/28 | 1,339 | 1,346 | 1,302 | 1,302 | -56 | -4.1% | 74,000 |
| 2009/04/27 | 1,373 | 1,384 | 1,339 | 1,358 | -27 | -1.9% | 63,100 |
| 2009/04/24 | 1,390 | 1,393 | 1,383 | 1,385 | +1 | +0.1% | 56,800 |
| 2009/04/23 | 1,385 | 1,393 | 1,376 | 1,384 | +2 | +0.1% | 94,500 |
| 2009/04/22 | 1,381 | 1,388 | 1,358 | 1,382 | +12 | +0.9% | 86,000 |
| 2009/04/21 | 1,380 | 1,382 | 1,355 | 1,370 | -15 | -1.1% | 65,400 |
| 2009/04/20 | 1,385 | 1,388 | 1,371 | 1,385 | +19 | +1.4% | 66,200 |
| 2009/04/17 | 1,371 | 1,380 | 1,364 | 1,366 | +15 | +1.1% | 101,700 |
| 2009/04/16 | 1,349 | 1,360 | 1,337 | 1,351 | +22 | +1.7% | 108,000 |
| 2009/04/15 | 1,327 | 1,343 | 1,314 | 1,329 | +15 | +1.1% | 98,300 |
| 2009/04/14 | 1,328 | 1,328 | 1,311 | 1,314 | -4 | -0.3% | 98,200 |
| 2009/04/13 | 1,347 | 1,349 | 1,315 | 1,318 | -9 | -0.7% | 39,300 |
| 2009/04/10 | 1,356 | 1,358 | 1,321 | 1,327 | -23 | -1.7% | 37,700 |
| 2009/04/09 | 1,331 | 1,350 | 1,325 | 1,350 | +22 | +1.7% | 38,200 |
| 2009/04/08 | 1,327 | 1,343 | 1,326 | 1,328 | -28 | -2.1% | 24,700 |
| 2009/04/07 | 1,353 | 1,363 | 1,350 | 1,356 | +4 | +0.3% | 27,000 |
| 2009/04/06 | 1,380 | 1,383 | 1,345 | 1,352 | -11 | -0.8% | 68,900 |
| 2009/04/03 | 1,365 | 1,381 | 1,359 | 1,363 | +4 | +0.3% | 64,300 |
| 2009/04/02 | 1,349 | 1,361 | 1,330 | 1,359 | +30 | +2.3% | 57,300 |
| 2009/04/01 | 1,300 | 1,343 | 1,295 | 1,329 | +26 | +2% | 66,400 |
| 2009/03/31 | 1,335 | 1,336 | 1,296 | 1,303 | -35 | -2.6% | 61,000 |
| 2009/03/30 | 1,385 | 1,390 | 1,338 | 1,338 | -46 | -3.3% | 61,500 |
| 2009/03/27 | 1,380 | 1,393 | 1,378 | 1,384 | -6 | -0.4% | 39,100 |
| 2009/03/26 | 1,382 | 1,397 | 1,373 | 1,390 | -1 | -0.1% | 49,100 |
| 2009/03/25 | 1,384 | 1,394 | 1,377 | 1,391 | +1 | +0.1% | 64,000 |
| 2009/03/24 | 1,390 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 66,500 |
| 2009/03/23 | 1,367 | 1,388 | 1,364 | 1,380 | +12 | +0.9% | 33,700 |
| 2009/03/19 | 1,390 | 1,393 | 1,364 | 1,368 | -6 | -0.4% | 37,800 |
| 2009/03/18 | 1,390 | 1,390 | 1,369 | 1,374 | -13 | -0.9% | 46,000 |
| 2009/03/17 | 1,381 | 1,397 | 1,380 | 1,387 | +9 | +0.7% | 36,800 |
| 2009/03/16 | 1,359 | 1,395 | 1,359 | 1,378 | +3 | +0.2% | 51,100 |
| 2009/03/13 | 1,353 | 1,406 | 1,353 | 1,375 | +2 | +0.1% | 58,700 |
3901～
3950
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
