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 |
|---|---|---|---|---|---|---|---|
| 2008/07/29 | 1,711 | 1,717 | 1,682 | 1,691 | -27 | -1.6% | 74,500 |
| 2008/07/28 | 1,720 | 1,723 | 1,710 | 1,718 | +8 | +0.5% | 28,600 |
| 2008/07/25 | 1,698 | 1,721 | 1,682 | 1,710 | -18 | -1% | 59,900 |
| 2008/07/24 | 1,722 | 1,730 | 1,711 | 1,728 | +17 | +1% | 73,000 |
| 2008/07/23 | 1,670 | 1,725 | 1,670 | 1,711 | +11 | +0.6% | 67,700 |
| 2008/07/22 | 1,706 | 1,706 | 1,666 | 1,700 | +54 | +3.3% | 49,000 |
| 2008/07/18 | 1,659 | 1,698 | 1,638 | 1,646 | -7 | -0.4% | 85,600 |
| 2008/07/17 | 1,640 | 1,666 | 1,629 | 1,653 | +13 | +0.8% | 140,500 |
| 2008/07/16 | 1,637 | 1,666 | 1,623 | 1,640 | -3 | -0.2% | 181,000 |
| 2008/07/15 | 1,660 | 1,660 | 1,631 | 1,643 | -57 | -3.4% | 169,200 |
| 2008/07/14 | 1,707 | 1,725 | 1,694 | 1,700 | -23 | -1.3% | 105,500 |
| 2008/07/11 | 1,760 | 1,760 | 1,716 | 1,723 | -36 | -2% | 76,300 |
| 2008/07/10 | 1,747 | 1,769 | 1,730 | 1,759 | +12 | +0.7% | 47,600 |
| 2008/07/09 | 1,760 | 1,770 | 1,737 | 1,747 | ±0 | ±0% | 74,500 |
| 2008/07/08 | 1,754 | 1,764 | 1,736 | 1,747 | -27 | -1.5% | 133,500 |
| 2008/07/07 | 1,663 | 1,774 | 1,663 | 1,774 | +113 | +6.8% | 191,900 |
| 2008/07/04 | 1,660 | 1,661 | 1,623 | 1,661 | +11 | +0.7% | 50,100 |
| 2008/07/03 | 1,674 | 1,674 | 1,640 | 1,650 | -24 | -1.4% | 73,900 |
| 2008/07/02 | 1,716 | 1,717 | 1,652 | 1,674 | -12 | -0.7% | 109,400 |
| 2008/07/01 | 1,630 | 1,706 | 1,614 | 1,686 | +57 | +3.5% | 111,400 |
| 2008/06/30 | 1,618 | 1,660 | 1,612 | 1,629 | -20 | -1.2% | 103,400 |
| 2008/06/27 | 1,594 | 1,649 | 1,594 | 1,649 | +25 | +1.5% | 88,900 |
| 2008/06/26 | 1,566 | 1,630 | 1,566 | 1,624 | +28 | +1.8% | 76,800 |
| 2008/06/25 | 1,576 | 1,600 | 1,540 | 1,596 | +42 | +2.7% | 77,400 |
| 2008/06/24 | 1,530 | 1,554 | 1,527 | 1,554 | +25 | +1.6% | 45,600 |
| 2008/06/23 | 1,500 | 1,547 | 1,483 | 1,529 | +20 | +1.3% | 70,500 |
| 2008/06/20 | 1,540 | 1,546 | 1,503 | 1,509 | -51 | -3.3% | 179,400 |
| 2008/06/19 | 1,591 | 1,603 | 1,543 | 1,560 | -38 | -2.4% | 79,600 |
| 2008/06/18 | 1,589 | 1,609 | 1,589 | 1,598 | +5 | +0.3% | 50,200 |
| 2008/06/17 | 1,570 | 1,610 | 1,565 | 1,593 | +13 | +0.8% | 64,300 |
| 2008/06/16 | 1,564 | 1,612 | 1,519 | 1,580 | +46 | +3% | 143,300 |
| 2008/06/13 | 1,533 | 1,558 | 1,518 | 1,534 | +1 | +0.1% | 106,000 |
| 2008/06/12 | 1,550 | 1,550 | 1,513 | 1,533 | -35 | -2.2% | 125,500 |
| 2008/06/11 | 1,632 | 1,632 | 1,562 | 1,568 | -34 | -2.1% | 105,900 |
| 2008/06/10 | 1,640 | 1,648 | 1,582 | 1,602 | -34 | -2.1% | 95,000 |
| 2008/06/09 | 1,678 | 1,678 | 1,636 | 1,636 | -62 | -3.7% | 113,300 |
| 2008/06/06 | 1,770 | 1,770 | 1,689 | 1,698 | -27 | -1.6% | 97,800 |
| 2008/06/05 | 1,674 | 1,725 | 1,674 | 1,725 | +32 | +1.9% | 52,100 |
| 2008/06/04 | 1,670 | 1,699 | 1,649 | 1,693 | +24 | +1.4% | 97,300 |
| 2008/06/03 | 1,739 | 1,739 | 1,669 | 1,669 | -74 | -4.2% | 137,600 |
| 2008/06/02 | 1,711 | 1,780 | 1,693 | 1,743 | +8 | +0.5% | 106,900 |
| 2008/05/30 | 1,705 | 1,745 | 1,694 | 1,735 | +60 | +3.6% | 132,500 |
| 2008/05/29 | 1,637 | 1,683 | 1,631 | 1,675 | +21 | +1.3% | 60,300 |
| 2008/05/28 | 1,711 | 1,716 | 1,642 | 1,654 | -48 | -2.8% | 65,800 |
| 2008/05/27 | 1,715 | 1,716 | 1,673 | 1,702 | -22 | -1.3% | 50,200 |
| 2008/05/26 | 1,672 | 1,730 | 1,672 | 1,724 | +75 | +4.5% | 205,200 |
| 2008/05/23 | 1,620 | 1,674 | 1,619 | 1,649 | +40 | +2.5% | 76,200 |
| 2008/05/22 | 1,603 | 1,620 | 1,567 | 1,609 | -11 | -0.7% | 69,500 |
| 2008/05/21 | 1,652 | 1,655 | 1,594 | 1,620 | -38 | -2.3% | 102,500 |
| 2008/05/20 | 1,701 | 1,720 | 1,651 | 1,658 | -32 | -1.9% | 84,800 |
4101～
4150
件表示中 / 6947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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50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 |
| 宝ＨＤ | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12倍 | 0.93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 | 254,700円 | +6.4% | +3.1% | 2.36% | 13.09倍 | 1.61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 | 257,700円 | +4.1% | +2.1% | 3.88% | 12.78倍 | 0.72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 | 223,700円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.73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
