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 |
|---|---|---|---|---|---|---|---|
| 2006/06/23 | 2,545 | 2,545 | 2,505 | 2,530 | -20 | -0.8% | 119,100 |
| 2006/06/22 | 2,560 | 2,560 | 2,535 | 2,550 | -10 | -0.4% | 60,700 |
| 2006/06/21 | 2,555 | 2,565 | 2,540 | 2,560 | +5 | +0.2% | 104,400 |
| 2006/06/20 | 2,560 | 2,575 | 2,550 | 2,555 | -5 | -0.2% | 62,900 |
| 2006/06/19 | 2,545 | 2,570 | 2,525 | 2,560 | +40 | +1.6% | 84,500 |
| 2006/06/16 | 2,530 | 2,540 | 2,515 | 2,520 | +15 | +0.6% | 81,600 |
| 2006/06/15 | 2,500 | 2,515 | 2,500 | 2,505 | +5 | +0.2% | 88,700 |
| 2006/06/14 | 2,505 | 2,530 | 2,500 | 2,500 | -20 | -0.8% | 121,600 |
| 2006/06/13 | 2,555 | 2,560 | 2,520 | 2,520 | -25 | -1% | 65,800 |
| 2006/06/12 | 2,530 | 2,575 | 2,525 | 2,545 | -10 | -0.4% | 66,300 |
| 2006/06/09 | 2,555 | 2,600 | 2,520 | 2,555 | +40 | +1.6% | 238,600 |
| 2006/06/08 | 2,540 | 2,570 | 2,500 | 2,515 | -65 | -2.5% | 218,100 |
| 2006/06/07 | 2,635 | 2,645 | 2,565 | 2,580 | -60 | -2.3% | 127,000 |
| 2006/06/06 | 2,660 | 2,660 | 2,630 | 2,640 | +15 | +0.6% | 102,100 |
| 2006/06/05 | 2,645 | 2,645 | 2,615 | 2,625 | -30 | -1.1% | 204,400 |
| 2006/06/02 | 2,700 | 2,730 | 2,625 | 2,655 | -125 | -4.5% | 356,100 |
| 2006/06/01 | 2,635 | 2,880 | 2,635 | 2,780 | +105 | +3.9% | 539,900 |
| 2006/05/31 | 2,630 | 2,675 | 2,600 | 2,675 | +30 | +1.1% | 613,100 |
| 2006/05/30 | 2,640 | 2,660 | 2,620 | 2,645 | +10 | +0.4% | 140,300 |
| 2006/05/29 | 2,635 | 2,665 | 2,635 | 2,635 | ±0 | ±0% | 124,100 |
| 2006/05/26 | 2,660 | 2,670 | 2,635 | 2,635 | -25 | -0.9% | 181,900 |
| 2006/05/25 | 2,675 | 2,685 | 2,645 | 2,660 | -15 | -0.6% | 129,700 |
| 2006/05/24 | 2,675 | 2,685 | 2,650 | 2,675 | +20 | +0.8% | 203,800 |
| 2006/05/23 | 2,655 | 2,675 | 2,640 | 2,655 | +5 | +0.2% | 221,400 |
| 2006/05/22 | 2,740 | 2,750 | 2,645 | 2,650 | -65 | -2.4% | 391,900 |
| 2006/05/19 | 2,705 | 2,735 | 2,665 | 2,715 | +15 | +0.6% | 278,600 |
| 2006/05/18 | 2,750 | 2,770 | 2,660 | 2,700 | -90 | -3.2% | 295,800 |
| 2006/05/17 | 3,010 | 3,030 | 2,720 | 2,790 | -230 | -7.6% | 298,200 |
| 2006/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | ±0 | ±0% | 79,600 |
| 2006/05/15 | 3,000 | 3,050 | 2,985 | 3,020 | -90 | -2.9% | 129,400 |
| 2006/05/12 | 3,100 | 3,140 | 3,080 | 3,110 | -40 | -1.3% | 88,700 |
| 2006/05/11 | 3,100 | 3,180 | 3,030 | 3,150 | -50 | -1.6% | 241,400 |
| 2006/05/10 | 3,200 | 3,220 | 3,180 | 3,200 | -30 | -0.9% | 78,400 |
| 2006/05/09 | 3,310 | 3,310 | 3,190 | 3,230 | -110 | -3.3% | 210,900 |
| 2006/05/08 | 3,380 | 3,390 | 3,340 | 3,340 | +10 | +0.3% | 45,200 |
| 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 |
4651～
4700
件表示中 / 6981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 | 651,000円 | +2.6% | +7.5% | 2.00% | 23.83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 | 283,300円 | +19.2% | - | 1.84% | 14.76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 | 116,900円 | +10.6% | +0.1% | 2.65% | 13.83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 | 234,900円 | +4.8% | -2.7% | 2.77% | 11.09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 | 268,700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
