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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 4,730 | 4,750 | 4,630 | 4,640 | -80 | -1.7% | 38,300 |
| 2024/01/15 | 4,660 | 4,760 | 4,645 | 4,720 | +90 | +1.9% | 57,500 |
| 2024/01/12 | 4,600 | 4,645 | 4,580 | 4,630 | +55 | +1.2% | 59,200 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,575 | -20 | -0.4% | 51,300 |
| 2024/01/10 | 4,530 | 4,640 | 4,520 | 4,595 | +55 | +1.2% | 65,900 |
| 2024/01/09 | 4,550 | 4,595 | 4,520 | 4,540 | +35 | +0.8% | 57,000 |
| 2024/01/05 | 4,635 | 4,635 | 4,505 | 4,505 | -80 | -1.7% | 65,900 |
| 2024/01/04 | 4,650 | 4,650 | 4,535 | 4,585 | -60 | -1.3% | 49,200 |
| 2023/12/29 | 4,670 | 4,670 | 4,605 | 4,645 | -35 | -0.7% | 49,600 |
| 2023/12/28 | 4,585 | 4,680 | 4,585 | 4,680 | +65 | +1.4% | 30,500 |
| 2023/12/27 | 4,625 | 4,645 | 4,575 | 4,615 | ±0 | ±0% | 50,700 |
| 2023/12/26 | 4,645 | 4,650 | 4,580 | 4,615 | -65 | -1.4% | 54,400 |
| 2023/12/25 | 4,635 | 4,680 | 4,600 | 4,680 | +75 | +1.6% | 43,800 |
| 2023/12/22 | 4,535 | 4,615 | 4,520 | 4,605 | +100 | +2.2% | 45,500 |
| 2023/12/21 | 4,525 | 4,525 | 4,485 | 4,505 | -50 | -1.1% | 33,300 |
| 2023/12/20 | 4,510 | 4,555 | 4,495 | 4,555 | +65 | +1.4% | 59,000 |
| 2023/12/19 | 4,485 | 4,520 | 4,465 | 4,490 | +40 | +0.9% | 83,900 |
| 2023/12/18 | 4,410 | 4,450 | 4,365 | 4,450 | -30 | -0.7% | 46,700 |
| 2023/12/15 | 4,510 | 4,535 | 4,420 | 4,480 | -25 | -0.6% | 108,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,485 | 4,505 | -10 | -0.2% | 56,700 |
| 2023/12/13 | 4,540 | 4,550 | 4,500 | 4,515 | -25 | -0.6% | 35,900 |
| 2023/12/12 | 4,610 | 4,610 | 4,510 | 4,540 | -40 | -0.9% | 53,100 |
| 2023/12/11 | 4,525 | 4,600 | 4,510 | 4,580 | +125 | +2.8% | 79,200 |
| 2023/12/08 | 4,570 | 4,570 | 4,445 | 4,455 | -110 | -2.4% | 73,700 |
| 2023/12/07 | 4,585 | 4,630 | 4,550 | 4,565 | -55 | -1.2% | 34,200 |
| 2023/12/06 | 4,530 | 4,640 | 4,530 | 4,620 | +90 | +2% | 45,000 |
| 2023/12/05 | 4,510 | 4,570 | 4,510 | 4,530 | +15 | +0.3% | 41,800 |
| 2023/12/04 | 4,600 | 4,600 | 4,505 | 4,515 | -105 | -2.3% | 57,200 |
| 2023/12/01 | 4,645 | 4,670 | 4,590 | 4,620 | +5 | +0.1% | 39,400 |
| 2023/11/30 | 4,600 | 4,625 | 4,510 | 4,615 | -5 | -0.1% | 65,700 |
| 2023/11/29 | 4,690 | 4,725 | 4,615 | 4,620 | -70 | -1.5% | 59,900 |
| 2023/11/28 | 4,720 | 4,785 | 4,690 | 4,690 | -35 | -0.7% | 81,900 |
| 2023/11/27 | 4,810 | 4,810 | 4,695 | 4,725 | -30 | -0.6% | 64,500 |
| 2023/11/24 | 4,730 | 4,800 | 4,730 | 4,755 | +35 | +0.7% | 32,400 |
| 2023/11/22 | 4,745 | 4,760 | 4,710 | 4,720 | -20 | -0.4% | 27,100 |
| 2023/11/21 | 4,725 | 4,745 | 4,690 | 4,740 | +5 | +0.1% | 67,800 |
| 2023/11/20 | 4,705 | 4,770 | 4,700 | 4,735 | +35 | +0.7% | 48,500 |
| 2023/11/17 | 4,650 | 4,710 | 4,605 | 4,700 | +110 | +2.4% | 64,800 |
| 2023/11/16 | 4,600 | 4,630 | 4,545 | 4,590 | +10 | +0.2% | 49,600 |
| 2023/11/15 | 4,585 | 4,620 | 4,560 | 4,580 | +40 | +0.9% | 51,000 |
| 2023/11/14 | 4,660 | 4,660 | 4,540 | 4,540 | -50 | -1.1% | 66,000 |
| 2023/11/13 | 4,805 | 4,805 | 4,570 | 4,590 | -215 | -4.5% | 86,500 |
| 2023/11/10 | 4,925 | 4,945 | 4,720 | 4,805 | -175 | -3.5% | 147,700 |
| 2023/11/09 | 4,955 | 5,030 | 4,915 | 4,980 | +50 | +1% | 70,800 |
| 2023/11/08 | 4,885 | 4,975 | 4,885 | 4,930 | +25 | +0.5% | 87,000 |
| 2023/11/07 | 4,905 | 4,940 | 4,870 | 4,905 | ±0 | ±0% | 72,000 |
| 2023/11/06 | 4,940 | 4,980 | 4,880 | 4,905 | +35 | +0.7% | 92,600 |
| 2023/11/02 | 4,830 | 4,895 | 4,795 | 4,870 | +5 | +0.1% | 78,700 |
| 2023/11/01 | 4,900 | 4,900 | 4,775 | 4,865 | +105 | +2.2% | 96,400 |
| 2023/10/31 | 4,650 | 4,800 | 4,630 | 4,760 | +159 | +3.5% | 129,200 |
351～
400
件表示中 / 6979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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 | 286,900円 | +19.2% | - | 1.81% | 14.95倍 | 1.17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 | 117,000円 | +10.6% | +0.1% | 2.65% | 13.84倍 | 0.92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 | 233,500円 | +4.8% | -2.7% | 2.78% | 11.02倍 | 1.50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 | 271,800円 | +3.9% | +1.7% | 3.68% | 5.74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
