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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,355 | 1,359 | 1,329 | 1,345 | -51 | -3.7% | 112,100 |
| 2008/02/29 | 1,391 | 1,406 | 1,384 | 1,396 | -11 | -0.8% | 122,200 |
| 2008/02/28 | 1,411 | 1,412 | 1,383 | 1,407 | -3 | -0.2% | 225,600 |
| 2008/02/27 | 1,400 | 1,419 | 1,400 | 1,410 | +10 | +0.7% | 137,800 |
| 2008/02/26 | 1,447 | 1,447 | 1,383 | 1,400 | -27 | -1.9% | 268,500 |
| 2008/02/25 | 1,410 | 1,432 | 1,408 | 1,427 | +23 | +1.6% | 228,000 |
| 2008/02/22 | 1,410 | 1,410 | 1,399 | 1,404 | +14 | +1% | 189,700 |
| 2008/02/21 | 1,380 | 1,405 | 1,370 | 1,390 | +23 | +1.7% | 232,300 |
| 2008/02/20 | 1,373 | 1,380 | 1,360 | 1,367 | -6 | -0.4% | 232,300 |
| 2008/02/19 | 1,385 | 1,385 | 1,357 | 1,373 | +8 | +0.6% | 186,800 |
| 2008/02/18 | 1,386 | 1,386 | 1,360 | 1,365 | +19 | +1.4% | 156,100 |
| 2008/02/15 | 1,326 | 1,368 | 1,321 | 1,346 | +22 | +1.7% | 226,500 |
| 2008/02/14 | 1,320 | 1,330 | 1,313 | 1,324 | +14 | +1.1% | 152,700 |
| 2008/02/13 | 1,322 | 1,338 | 1,310 | 1,310 | -5 | -0.4% | 124,000 |
| 2008/02/12 | 1,340 | 1,341 | 1,301 | 1,315 | -25 | -1.9% | 186,600 |
| 2008/02/08 | 1,350 | 1,353 | 1,330 | 1,340 | +3 | +0.2% | 153,100 |
| 2008/02/07 | 1,353 | 1,355 | 1,330 | 1,337 | -16 | -1.2% | 201,800 |
| 2008/02/06 | 1,375 | 1,375 | 1,351 | 1,353 | -65 | -4.6% | 286,500 |
| 2008/02/05 | 1,412 | 1,418 | 1,405 | 1,418 | -74 | -5% | 289,400 |
| 2008/02/04 | 1,530 | 1,530 | 1,481 | 1,492 | -38 | -2.5% | 294,500 |
| 2008/02/01 | 1,560 | 1,560 | 1,512 | 1,530 | -34 | -2.2% | 208,600 |
| 2008/01/31 | 1,550 | 1,564 | 1,524 | 1,564 | +32 | +2.1% | 170,000 |
| 2008/01/30 | 1,550 | 1,605 | 1,530 | 1,532 | +3 | +0.2% | 248,400 |
| 2008/01/29 | 1,520 | 1,546 | 1,502 | 1,529 | -8 | -0.5% | 197,000 |
| 2008/01/28 | 1,540 | 1,578 | 1,515 | 1,537 | -3 | -0.2% | 162,900 |
| 2008/01/25 | 1,530 | 1,560 | 1,511 | 1,540 | -11 | -0.7% | 183,000 |
| 2008/01/24 | 1,600 | 1,600 | 1,520 | 1,551 | -68 | -4.2% | 224,000 |
| 2008/01/23 | 1,661 | 1,680 | 1,561 | 1,619 | -42 | -2.5% | 217,800 |
| 2008/01/22 | 1,772 | 1,772 | 1,660 | 1,661 | -111 | -6.3% | 101,100 |
| 2008/01/21 | 1,794 | 1,836 | 1,770 | 1,772 | -22 | -1.2% | 89,900 |
| 2008/01/18 | 1,797 | 1,811 | 1,749 | 1,794 | -3 | -0.2% | 132,800 |
| 2008/01/17 | 1,753 | 1,817 | 1,741 | 1,797 | +42 | +2.4% | 108,500 |
| 2008/01/16 | 1,800 | 1,811 | 1,720 | 1,755 | -59 | -3.3% | 138,900 |
| 2008/01/15 | 1,953 | 1,970 | 1,790 | 1,814 | -139 | -7.1% | 247,700 |
| 2008/01/11 | 1,950 | 1,981 | 1,918 | 1,953 | +37 | +1.9% | 114,800 |
| 2008/01/10 | 1,919 | 1,952 | 1,885 | 1,916 | -3 | -0.2% | 97,600 |
| 2008/01/09 | 1,900 | 1,928 | 1,870 | 1,919 | +14 | +0.7% | 108,100 |
| 2008/01/08 | 1,892 | 1,910 | 1,871 | 1,905 | -4 | -0.2% | 88,300 |
| 2008/01/07 | 1,947 | 1,973 | 1,865 | 1,909 | -37 | -1.9% | 154,600 |
| 2008/01/04 | 2,000 | 2,000 | 1,905 | 1,946 | -59 | -2.9% | 109,800 |
| 2007/12/28 | 2,030 | 2,030 | 2,005 | 2,005 | -25 | -1.2% | 26,000 |
| 2007/12/27 | 2,010 | 2,035 | 2,010 | 2,030 | -10 | -0.5% | 69,200 |
| 2007/12/26 | 2,005 | 2,040 | 2,005 | 2,040 | +20 | +1% | 37,400 |
| 2007/12/25 | 2,025 | 2,040 | 2,010 | 2,020 | -5 | -0.2% | 31,800 |
| 2007/12/21 | 2,035 | 2,050 | 2,015 | 2,025 | -30 | -1.5% | 49,100 |
| 2007/12/20 | 2,080 | 2,095 | 2,050 | 2,055 | -25 | -1.2% | 41,500 |
| 2007/12/19 | 2,070 | 2,105 | 2,070 | 2,080 | -25 | -1.2% | 41,900 |
| 2007/12/18 | 2,105 | 2,120 | 2,060 | 2,105 | ±0 | ±0% | 40,300 |
| 2007/12/17 | 2,125 | 2,145 | 2,100 | 2,105 | -35 | -1.6% | 34,500 |
| 2007/12/14 | 2,160 | 2,165 | 2,125 | 2,140 | +50 | +2.4% | 105,400 |
4201～
4250
件表示中 / 6946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 | 602,000円 | +4.7% | +6.4% | 1.83% | 24.59倍 | 1.58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 | 115,600円 | +6.7% | -4.4% | 2.68% | 14.20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 | 255,000円 | +6.4% | +3.1% | 2.35% | 13.10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 | 259,400円 | +4.1% | +2.1% | 3.86% | 12.87倍 | 0.73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 | 224,100円 | +2.9% | -3.4% | 2.95% | 7.29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
