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 |
|---|---|---|---|---|---|---|---|
| 2008/05/19 | 1,703 | 1,754 | 1,655 | 1,690 | +1 | +0.1% | 101,700 |
| 2008/05/16 | 1,718 | 1,736 | 1,689 | 1,689 | -41 | -2.4% | 256,000 |
| 2008/05/15 | 1,640 | 1,829 | 1,611 | 1,730 | +201 | +13.1% | 483,100 |
| 2008/05/14 | 1,515 | 1,544 | 1,507 | 1,529 | -38 | -2.4% | 100,600 |
| 2008/05/13 | 1,547 | 1,598 | 1,532 | 1,567 | -70 | -4.3% | 144,600 |
| 2008/05/12 | 1,550 | 1,648 | 1,505 | 1,637 | +70 | +4.5% | 113,200 |
| 2008/05/09 | 1,650 | 1,650 | 1,563 | 1,567 | -55 | -3.4% | 105,000 |
| 2008/05/08 | 1,567 | 1,630 | 1,567 | 1,622 | +56 | +3.6% | 101,800 |
| 2008/05/07 | 1,510 | 1,582 | 1,510 | 1,566 | +64 | +4.3% | 108,800 |
| 2008/05/02 | 1,487 | 1,508 | 1,480 | 1,502 | +22 | +1.5% | 49,800 |
| 2008/05/01 | 1,465 | 1,488 | 1,441 | 1,480 | +17 | +1.2% | 78,900 |
| 2008/04/30 | 1,460 | 1,475 | 1,460 | 1,463 | ±0 | ±0% | 31,600 |
| 2008/04/28 | 1,489 | 1,490 | 1,451 | 1,463 | -15 | -1% | 38,100 |
| 2008/04/25 | 1,458 | 1,481 | 1,458 | 1,478 | +20 | +1.4% | 49,200 |
| 2008/04/24 | 1,462 | 1,464 | 1,449 | 1,458 | -10 | -0.7% | 48,100 |
| 2008/04/23 | 1,446 | 1,476 | 1,446 | 1,468 | +2 | +0.1% | 38,200 |
| 2008/04/22 | 1,451 | 1,470 | 1,440 | 1,466 | ±0 | ±0% | 54,000 |
| 2008/04/21 | 1,468 | 1,486 | 1,454 | 1,466 | +2 | +0.1% | 72,900 |
| 2008/04/18 | 1,436 | 1,464 | 1,425 | 1,464 | +35 | +2.4% | 70,600 |
| 2008/04/17 | 1,426 | 1,447 | 1,419 | 1,429 | -3 | -0.2% | 40,300 |
| 2008/04/16 | 1,407 | 1,435 | 1,395 | 1,432 | +27 | +1.9% | 59,300 |
| 2008/04/15 | 1,408 | 1,420 | 1,390 | 1,405 | -3 | -0.2% | 55,400 |
| 2008/04/14 | 1,381 | 1,422 | 1,375 | 1,408 | -4 | -0.3% | 113,800 |
| 2008/04/11 | 1,403 | 1,416 | 1,388 | 1,412 | +49 | +3.6% | 53,100 |
| 2008/04/10 | 1,401 | 1,402 | 1,361 | 1,363 | -50 | -3.5% | 71,000 |
| 2008/04/09 | 1,445 | 1,445 | 1,402 | 1,413 | -28 | -1.9% | 61,600 |
| 2008/04/08 | 1,428 | 1,443 | 1,415 | 1,441 | +16 | +1.1% | 85,400 |
| 2008/04/07 | 1,407 | 1,427 | 1,402 | 1,425 | -2 | -0.1% | 46,800 |
| 2008/04/04 | 1,414 | 1,427 | 1,408 | 1,427 | -7 | -0.5% | 62,400 |
| 2008/04/03 | 1,401 | 1,434 | 1,397 | 1,434 | +15 | +1.1% | 57,500 |
| 2008/04/02 | 1,439 | 1,440 | 1,396 | 1,419 | +9 | +0.6% | 89,400 |
| 2008/04/01 | 1,356 | 1,413 | 1,352 | 1,410 | +45 | +3.3% | 99,700 |
| 2008/03/31 | 1,385 | 1,385 | 1,331 | 1,365 | -40 | -2.8% | 106,000 |
| 2008/03/28 | 1,424 | 1,425 | 1,355 | 1,405 | -39 | -2.7% | 93,200 |
| 2008/03/27 | 1,428 | 1,447 | 1,424 | 1,444 | +30 | +2.1% | 81,500 |
| 2008/03/26 | 1,416 | 1,423 | 1,389 | 1,414 | -23 | -1.6% | 60,800 |
| 2008/03/25 | 1,430 | 1,437 | 1,393 | 1,437 | +31 | +2.2% | 93,800 |
| 2008/03/24 | 1,406 | 1,421 | 1,401 | 1,406 | ±0 | ±0% | 161,200 |
| 2008/03/21 | 1,301 | 1,406 | 1,300 | 1,406 | +113 | +8.7% | 192,200 |
| 2008/03/19 | 1,305 | 1,310 | 1,280 | 1,293 | -1 | -0.1% | 195,400 |
| 2008/03/18 | 1,260 | 1,297 | 1,244 | 1,294 | +34 | +2.7% | 227,500 |
| 2008/03/17 | 1,267 | 1,268 | 1,227 | 1,260 | -7 | -0.6% | 215,800 |
| 2008/03/14 | 1,295 | 1,295 | 1,261 | 1,267 | +8 | +0.6% | 219,800 |
| 2008/03/13 | 1,245 | 1,286 | 1,236 | 1,259 | +8 | +0.6% | 213,100 |
| 2008/03/12 | 1,295 | 1,295 | 1,242 | 1,251 | +16 | +1.3% | 125,900 |
| 2008/03/11 | 1,223 | 1,238 | 1,213 | 1,235 | +11 | +0.9% | 110,400 |
| 2008/03/10 | 1,249 | 1,262 | 1,219 | 1,224 | -25 | -2% | 93,800 |
| 2008/03/07 | 1,230 | 1,257 | 1,216 | 1,249 | +10 | +0.8% | 183,600 |
| 2008/03/06 | 1,234 | 1,281 | 1,224 | 1,239 | -5 | -0.4% | 194,100 |
| 2008/03/05 | 1,300 | 1,310 | 1,242 | 1,244 | -60 | -4.6% | 226,100 |
4151～
4200
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
