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 |
|---|---|---|---|---|---|---|---|
| 2008/12/02 | 1,350 | 1,419 | 1,318 | 1,348 | -47 | -3.4% | 90,100 |
| 2008/12/01 | 1,455 | 1,455 | 1,372 | 1,395 | -60 | -4.1% | 103,500 |
| 2008/11/28 | 1,455 | 1,457 | 1,435 | 1,455 | -4 | -0.3% | 71,800 |
| 2008/11/27 | 1,461 | 1,465 | 1,450 | 1,459 | -10 | -0.7% | 77,800 |
| 2008/11/26 | 1,500 | 1,500 | 1,463 | 1,469 | -43 | -2.8% | 39,500 |
| 2008/11/25 | 1,513 | 1,528 | 1,492 | 1,512 | -1 | -0.1% | 112,900 |
| 2008/11/21 | 1,450 | 1,513 | 1,404 | 1,513 | +36 | +2.4% | 98,500 |
| 2008/11/20 | 1,458 | 1,529 | 1,435 | 1,477 | +19 | +1.3% | 67,800 |
| 2008/11/19 | 1,435 | 1,458 | 1,400 | 1,458 | +40 | +2.8% | 45,400 |
| 2008/11/18 | 1,433 | 1,434 | 1,404 | 1,418 | +4 | +0.3% | 44,000 |
| 2008/11/17 | 1,400 | 1,453 | 1,369 | 1,414 | -1 | -0.1% | 40,600 |
| 2008/11/14 | 1,465 | 1,538 | 1,392 | 1,415 | -35 | -2.4% | 72,100 |
| 2008/11/13 | 1,453 | 1,487 | 1,413 | 1,450 | -23 | -1.6% | 71,700 |
| 2008/11/12 | 1,412 | 1,501 | 1,410 | 1,473 | -89 | -5.7% | 86,900 |
| 2008/11/11 | 1,629 | 1,629 | 1,553 | 1,562 | -66 | -4.1% | 42,100 |
| 2008/11/10 | 1,610 | 1,667 | 1,606 | 1,628 | +18 | +1.1% | 46,900 |
| 2008/11/07 | 1,560 | 1,657 | 1,560 | 1,610 | -58 | -3.5% | 36,400 |
| 2008/11/06 | 1,733 | 1,733 | 1,652 | 1,668 | -119 | -6.7% | 39,300 |
| 2008/11/05 | 1,675 | 1,787 | 1,663 | 1,787 | +124 | +7.5% | 69,800 |
| 2008/11/04 | 1,600 | 1,664 | 1,600 | 1,663 | +74 | +4.7% | 25,100 |
| 2008/10/31 | 1,601 | 1,668 | 1,563 | 1,589 | -11 | -0.7% | 50,700 |
| 2008/10/30 | 1,537 | 1,600 | 1,462 | 1,600 | +108 | +7.2% | 64,200 |
| 2008/10/29 | 1,519 | 1,558 | 1,405 | 1,492 | +19 | +1.3% | 83,000 |
| 2008/10/28 | 1,293 | 1,473 | 1,280 | 1,473 | +218 | +17.4% | 50,800 |
| 2008/10/27 | 1,414 | 1,449 | 1,255 | 1,255 | -199 | -13.7% | 93,600 |
| 2008/10/24 | 1,512 | 1,572 | 1,443 | 1,454 | -118 | -7.5% | 87,100 |
| 2008/10/23 | 1,527 | 1,579 | 1,487 | 1,572 | -45 | -2.8% | 129,300 |
| 2008/10/22 | 1,676 | 1,725 | 1,616 | 1,617 | -179 | -10% | 65,800 |
| 2008/10/21 | 1,798 | 1,842 | 1,760 | 1,796 | +7 | +0.4% | 85,600 |
| 2008/10/20 | 1,654 | 1,816 | 1,654 | 1,789 | +107 | +6.4% | 71,600 |
| 2008/10/17 | 1,541 | 1,686 | 1,512 | 1,682 | +171 | +11.3% | 83,600 |
| 2008/10/16 | 1,477 | 1,582 | 1,422 | 1,511 | -56 | -3.6% | 106,300 |
| 2008/10/15 | 1,525 | 1,567 | 1,490 | 1,567 | -5 | -0.3% | 65,600 |
| 2008/10/14 | 1,443 | 1,578 | 1,423 | 1,572 | +169 | +12% | 90,200 |
| 2008/10/10 | 1,479 | 1,479 | 1,371 | 1,403 | -87 | -5.8% | 105,200 |
| 2008/10/09 | 1,494 | 1,530 | 1,456 | 1,490 | -34 | -2.2% | 62,300 |
| 2008/10/08 | 1,573 | 1,573 | 1,523 | 1,524 | -70 | -4.4% | 86,100 |
| 2008/10/07 | 1,590 | 1,609 | 1,556 | 1,594 | -25 | -1.5% | 85,700 |
| 2008/10/06 | 1,640 | 1,640 | 1,601 | 1,619 | -25 | -1.5% | 62,500 |
| 2008/10/03 | 1,660 | 1,675 | 1,640 | 1,644 | -50 | -3% | 62,000 |
| 2008/10/02 | 1,722 | 1,732 | 1,693 | 1,694 | -40 | -2.3% | 53,300 |
| 2008/10/01 | 1,767 | 1,767 | 1,715 | 1,734 | +9 | +0.5% | 46,300 |
| 2008/09/30 | 1,673 | 1,725 | 1,630 | 1,725 | +22 | +1.3% | 56,900 |
| 2008/09/29 | 1,701 | 1,722 | 1,672 | 1,703 | +14 | +0.8% | 77,300 |
| 2008/09/26 | 1,705 | 1,705 | 1,670 | 1,689 | -30 | -1.7% | 103,800 |
| 2008/09/25 | 1,696 | 1,727 | 1,695 | 1,719 | +7 | +0.4% | 68,700 |
| 2008/09/24 | 1,700 | 1,729 | 1,700 | 1,712 | +11 | +0.6% | 106,000 |
| 2008/09/22 | 1,778 | 1,779 | 1,701 | 1,701 | -99 | -5.5% | 84,600 |
| 2008/09/19 | 1,792 | 1,800 | 1,706 | 1,800 | -82 | -4.4% | 240,300 |
| 2008/09/18 | 1,763 | 1,899 | 1,721 | 1,882 | +119 | +6.7% | 224,800 |
4051～
4100
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 | 285,100円 | +19.2% | - | 1.82% | 14.86倍 | 1.16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 | 234,600円 | +4.8% | -2.7% | 2.77% | 11.08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 | 269,000円 | +3.9% | +1.7% | 3.72% | 5.68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
