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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 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 |
| 2006/02/20 | 3,250 | 3,260 | 3,140 | 3,150 | -130 | -4% | 148,700 |
| 2006/02/17 | 3,360 | 3,380 | 3,220 | 3,280 | -110 | -3.2% | 123,700 |
| 2006/02/16 | 3,390 | 3,410 | 3,370 | 3,390 | +20 | +0.6% | 109,900 |
| 2006/02/15 | 3,300 | 3,400 | 3,300 | 3,370 | +120 | +3.7% | 110,000 |
| 2006/02/14 | 3,230 | 3,280 | 3,210 | 3,250 | -30 | -0.9% | 88,800 |
| 2006/02/13 | 3,250 | 3,310 | 3,240 | 3,280 | -20 | -0.6% | 88,500 |
| 2006/02/10 | 3,350 | 3,350 | 3,250 | 3,300 | -30 | -0.9% | 126,700 |
| 2006/02/09 | 3,380 | 3,380 | 3,310 | 3,330 | ±0 | ±0% | 96,700 |
| 2006/02/08 | 3,330 | 3,380 | 3,320 | 3,330 | -50 | -1.5% | 107,700 |
| 2006/02/07 | 3,420 | 3,420 | 3,320 | 3,380 | -30 | -0.9% | 128,400 |
| 2006/02/06 | 3,440 | 3,440 | 3,370 | 3,410 | -30 | -0.9% | 123,400 |
| 2006/02/03 | 3,390 | 3,440 | 3,380 | 3,440 | +60 | +1.8% | 84,500 |
| 2006/02/02 | 3,420 | 3,420 | 3,360 | 3,380 | -40 | -1.2% | 150,500 |
| 2006/02/01 | 3,350 | 3,450 | 3,350 | 3,420 | +80 | +2.4% | 203,100 |
| 2006/01/31 | 3,350 | 3,360 | 3,320 | 3,340 | +10 | +0.3% | 108,200 |
| 2006/01/30 | 3,340 | 3,360 | 3,310 | 3,330 | +30 | +0.9% | 126,200 |
| 2006/01/27 | 3,340 | 3,380 | 3,270 | 3,300 | -30 | -0.9% | 252,800 |
| 2006/01/26 | 3,280 | 3,330 | 3,270 | 3,330 | +60 | +1.8% | 91,600 |
| 2006/01/25 | 3,280 | 3,290 | 3,250 | 3,270 | -10 | -0.3% | 123,100 |
| 2006/01/24 | 3,290 | 3,300 | 3,250 | 3,280 | -10 | -0.3% | 102,200 |
| 2006/01/23 | 3,260 | 3,330 | 3,230 | 3,290 | -20 | -0.6% | 92,100 |
| 2006/01/20 | 3,300 | 3,340 | 3,290 | 3,310 | +40 | +1.2% | 132,500 |
| 2006/01/19 | 3,170 | 3,300 | 3,170 | 3,270 | +30 | +0.9% | 135,900 |
| 2006/01/18 | 3,340 | 3,340 | 3,150 | 3,240 | -100 | -3% | 206,100 |
| 2006/01/17 | 3,310 | 3,380 | 3,310 | 3,340 | -20 | -0.6% | 148,700 |
| 2006/01/16 | 3,230 | 3,360 | 3,200 | 3,360 | +140 | +4.3% | 226,600 |
| 2006/01/13 | 3,210 | 3,220 | 3,180 | 3,220 | -10 | -0.3% | 313,800 |
4701～
4750
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21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 | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72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
