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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,290 | 3,360 | 3,280 | 3,330 | +10 | +0.3% | 24,400 |
| 2006/05/01 | 3,300 | 3,350 | 3,260 | 3,320 | +30 | +0.9% | 29,000 |
| 2006/04/28 | 3,300 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 43,100 |
| 2006/04/27 | 3,400 | 3,400 | 3,300 | 3,310 | -40 | -1.2% | 26,400 |
| 2006/04/26 | 3,350 | 3,370 | 3,320 | 3,350 | -30 | -0.9% | 24,700 |
| 2006/04/25 | 3,300 | 3,390 | 3,270 | 3,380 | +90 | +2.7% | 89,800 |
| 2006/04/24 | 3,360 | 3,380 | 3,290 | 3,290 | -120 | -3.5% | 37,800 |
| 2006/04/21 | 3,350 | 3,440 | 3,350 | 3,410 | +20 | +0.6% | 43,300 |
| 2006/04/20 | 3,370 | 3,420 | 3,370 | 3,390 | -30 | -0.9% | 16,200 |
| 2006/04/19 | 3,360 | 3,450 | 3,330 | 3,420 | +30 | +0.9% | 72,800 |
| 2006/04/18 | 3,350 | 3,390 | 3,320 | 3,390 | +10 | +0.3% | 66,700 |
| 2006/04/17 | 3,430 | 3,430 | 3,370 | 3,380 | -50 | -1.5% | 53,100 |
| 2006/04/14 | 3,450 | 3,450 | 3,410 | 3,430 | +30 | +0.9% | 47,500 |
| 2006/04/13 | 3,410 | 3,430 | 3,350 | 3,400 | ±0 | ±0% | 72,100 |
| 2006/04/12 | 3,420 | 3,440 | 3,380 | 3,400 | -20 | -0.6% | 109,100 |
| 2006/04/11 | 3,410 | 3,450 | 3,400 | 3,420 | ±0 | ±0% | 102,900 |
| 2006/04/10 | 3,410 | 3,420 | 3,390 | 3,420 | ±0 | ±0% | 52,900 |
| 2006/04/07 | 3,460 | 3,460 | 3,390 | 3,420 | -60 | -1.7% | 223,300 |
| 2006/04/06 | 3,460 | 3,480 | 3,420 | 3,480 | +30 | +0.9% | 146,900 |
| 2006/04/05 | 3,460 | 3,490 | 3,430 | 3,450 | -50 | -1.4% | 118,600 |
| 2006/04/04 | 3,500 | 3,520 | 3,500 | 3,500 | +20 | +0.6% | 83,000 |
| 2006/04/03 | 3,510 | 3,510 | 3,460 | 3,480 | -30 | -0.9% | 129,100 |
| 2006/03/31 | 3,500 | 3,530 | 3,490 | 3,510 | -20 | -0.6% | 85,400 |
| 2006/03/30 | 3,500 | 3,550 | 3,480 | 3,530 | +30 | +0.9% | 68,900 |
| 2006/03/29 | 3,450 | 3,500 | 3,430 | 3,500 | +50 | +1.4% | 81,500 |
| 2006/03/28 | 3,410 | 3,450 | 3,390 | 3,450 | +10 | +0.3% | 59,500 |
| 2006/03/27 | 3,390 | 3,440 | 3,380 | 3,440 | +70 | +2.1% | 79,400 |
| 2006/03/24 | 3,370 | 3,390 | 3,330 | 3,370 | ±0 | ±0% | 66,000 |
| 2006/03/23 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 51,700 |
| 2006/03/22 | 3,390 | 3,390 | 3,360 | 3,380 | ±0 | ±0% | 34,900 |
| 2006/03/20 | 3,340 | 3,380 | 3,340 | 3,380 | +40 | +1.2% | 43,100 |
| 2006/03/17 | 3,310 | 3,340 | 3,290 | 3,340 | +10 | +0.3% | 33,000 |
| 2006/03/16 | 3,370 | 3,380 | 3,310 | 3,330 | -30 | -0.9% | 38,700 |
| 2006/03/15 | 3,360 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 41,200 |
| 2006/03/14 | 3,370 | 3,370 | 3,340 | 3,350 | ±0 | ±0% | 26,500 |
| 2006/03/13 | 3,330 | 3,350 | 3,310 | 3,350 | +30 | +0.9% | 60,100 |
| 2006/03/10 | 3,350 | 3,380 | 3,310 | 3,320 | ±0 | ±0% | 93,100 |
| 2006/03/09 | 3,290 | 3,320 | 3,270 | 3,320 | +60 | +1.8% | 51,200 |
| 2006/03/08 | 3,260 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 47,100 |
| 2006/03/07 | 3,260 | 3,260 | 3,220 | 3,250 | -10 | -0.3% | 51,100 |
| 2006/03/06 | 3,260 | 3,260 | 3,210 | 3,260 | ±0 | ±0% | 57,000 |
| 2006/03/03 | 3,280 | 3,290 | 3,240 | 3,260 | -20 | -0.6% | 31,400 |
| 2006/03/02 | 3,270 | 3,320 | 3,270 | 3,280 | +10 | +0.3% | 38,900 |
| 2006/03/01 | 3,290 | 3,310 | 3,250 | 3,270 | +10 | +0.3% | 75,400 |
| 2006/02/28 | 3,220 | 3,290 | 3,190 | 3,260 | +90 | +2.8% | 82,000 |
| 2006/02/27 | 3,220 | 3,260 | 3,170 | 3,170 | -60 | -1.9% | 139,800 |
| 2006/02/24 | 3,260 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 54,600 |
| 2006/02/23 | 3,190 | 3,270 | 3,180 | 3,250 | +110 | +3.5% | 64,300 |
| 2006/02/22 | 3,180 | 3,210 | 3,140 | 3,140 | -60 | -1.9% | 96,200 |
| 2006/02/21 | 3,100 | 3,200 | 3,100 | 3,200 | +50 | +1.6% | 119,100 |
4651～
4700
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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82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 | 221,600円 | +2.9% | -3.4% | 2.98% | 7.21倍 | 0.72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
