アルプスアルパインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,688 | 1,688 | 1,601.5 | 1,613.5 | -79 | -4.7% | 1,394,400 |
| 2025/02/04 | 1,669.5 | 1,716 | 1,663 | 1,692.5 | +55 | +3.4% | 2,500,700 |
| 2025/02/03 | 1,639 | 1,669 | 1,600 | 1,637.5 | +78.5 | +5% | 4,103,200 |
| 2025/01/31 | 1,571.5 | 1,575.5 | 1,554 | 1,559 | -11 | -0.7% | 727,100 |
| 2025/01/30 | 1,579.5 | 1,581 | 1,560 | 1,570 | -8.5 | -0.5% | 614,700 |
| 2025/01/29 | 1,552 | 1,578.5 | 1,549 | 1,578.5 | +16 | +1% | 642,400 |
| 2025/01/28 | 1,578 | 1,583.5 | 1,558.5 | 1,562.5 | -31.5 | -2% | 486,000 |
| 2025/01/27 | 1,601 | 1,606 | 1,582.5 | 1,594 | +19.5 | +1.2% | 656,100 |
| 2025/01/24 | 1,599 | 1,599 | 1,566 | 1,574.5 | +3 | +0.2% | 776,000 |
| 2025/01/23 | 1,550 | 1,583.5 | 1,547.5 | 1,571.5 | +14.5 | +0.9% | 847,200 |
| 2025/01/22 | 1,556 | 1,572.5 | 1,546 | 1,557 | -4 | -0.3% | 1,175,000 |
| 2025/01/21 | 1,568.5 | 1,570 | 1,553.5 | 1,561 | -5 | -0.3% | 622,600 |
| 2025/01/20 | 1,562 | 1,578 | 1,553 | 1,566 | +4 | +0.3% | 622,100 |
| 2025/01/17 | 1,530 | 1,562 | 1,529 | 1,562 | +29 | +1.9% | 693,500 |
| 2025/01/16 | 1,544 | 1,553 | 1,531.5 | 1,533 | -18.5 | -1.2% | 672,200 |
| 2025/01/15 | 1,566 | 1,582 | 1,544 | 1,551.5 | +2.5 | +0.2% | 594,100 |
| 2025/01/14 | 1,565.5 | 1,579 | 1,535.5 | 1,549 | -23.5 | -1.5% | 1,007,400 |
| 2025/01/10 | 1,586 | 1,609 | 1,570.5 | 1,572.5 | -10 | -0.6% | 927,700 |
| 2025/01/09 | 1,563 | 1,589.5 | 1,545.5 | 1,582.5 | +7 | +0.4% | 708,300 |
| 2025/01/08 | 1,589 | 1,590 | 1,571 | 1,575.5 | -8.5 | -0.5% | 468,600 |
| 2025/01/07 | 1,571 | 1,588 | 1,565 | 1,584 | +13 | +0.8% | 958,400 |
| 2025/01/06 | 1,590 | 1,612 | 1,570 | 1,571 | -41.5 | -2.6% | 798,700 |
| 2024/12/30 | 1,615 | 1,617.5 | 1,604 | 1,612.5 | -3.5 | -0.2% | 600,400 |
| 2024/12/27 | 1,600 | 1,619 | 1,584.5 | 1,616 | +23 | +1.4% | 821,600 |
| 2024/12/26 | 1,586.5 | 1,593.5 | 1,580.5 | 1,593 | +6 | +0.4% | 427,700 |
| 2024/12/25 | 1,584 | 1,591.5 | 1,572.5 | 1,587 | +8.5 | +0.5% | 669,900 |
| 2024/12/24 | 1,591 | 1,591.5 | 1,563 | 1,578.5 | -25.5 | -1.6% | 786,700 |
| 2024/12/23 | 1,580 | 1,604 | 1,558 | 1,604 | +25.5 | +1.6% | 1,050,000 |
| 2024/12/20 | 1,578.5 | 1,585.5 | 1,568 | 1,578.5 | -7 | -0.4% | 947,800 |
| 2024/12/19 | 1,558.5 | 1,590 | 1,551.5 | 1,585.5 | -2.5 | -0.2% | 855,800 |
| 2024/12/18 | 1,614 | 1,629.5 | 1,587.5 | 1,588 | -44.5 | -2.7% | 1,039,500 |
| 2024/12/17 | 1,634 | 1,640 | 1,617 | 1,632.5 | +10 | +0.6% | 513,500 |
| 2024/12/16 | 1,607 | 1,627 | 1,606.5 | 1,622.5 | +18.5 | +1.2% | 486,000 |
| 2024/12/13 | 1,630.5 | 1,644.5 | 1,584.5 | 1,604 | -29.5 | -1.8% | 975,200 |
| 2024/12/12 | 1,633 | 1,649.5 | 1,626 | 1,633.5 | +14 | +0.9% | 990,700 |
| 2024/12/11 | 1,618 | 1,621.5 | 1,608 | 1,619.5 | +16 | +1% | 666,200 |
| 2024/12/10 | 1,575 | 1,608 | 1,571 | 1,603.5 | +42 | +2.7% | 858,400 |
| 2024/12/09 | 1,560 | 1,572.5 | 1,556 | 1,561.5 | +11 | +0.7% | 581,200 |
| 2024/12/06 | 1,543.5 | 1,557 | 1,541.5 | 1,550.5 | +7 | +0.5% | 719,400 |
| 2024/12/05 | 1,536.5 | 1,550.5 | 1,530.5 | 1,543.5 | +20.5 | +1.3% | 862,100 |
| 2024/12/04 | 1,550 | 1,556.5 | 1,518 | 1,523 | -27 | -1.7% | 1,223,100 |
| 2024/12/03 | 1,533 | 1,554 | 1,518.5 | 1,550 | +10.5 | +0.7% | 1,314,500 |
| 2024/12/02 | 1,550 | 1,563 | 1,529.5 | 1,539.5 | -3.5 | -0.2% | 1,241,200 |
| 2024/11/29 | 1,537 | 1,551 | 1,528 | 1,543 | +11 | +0.7% | 711,300 |
| 2024/11/28 | 1,520.5 | 1,545.5 | 1,514.5 | 1,532 | +7 | +0.5% | 608,200 |
| 2024/11/27 | 1,547 | 1,552 | 1,515.5 | 1,525 | -27 | -1.7% | 817,500 |
| 2024/11/26 | 1,550 | 1,559 | 1,543 | 1,552 | -0.5 | ±0% | 572,800 |
| 2024/11/25 | 1,558 | 1,563 | 1,540.5 | 1,552.5 | +12 | +0.8% | 783,600 |
| 2024/11/22 | 1,533.5 | 1,545 | 1,531 | 1,540.5 | +7 | +0.5% | 564,900 |
| 2024/11/21 | 1,530 | 1,545 | 1,530 | 1,533.5 | -0.5 | ±0% | 452,600 |
1～
50
件表示中 / 3634件
類似銘柄と比較する
現在ご覧いただいている「アルプスアル」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 |
|---|---|---|---|---|---|---|---|---|
| アルプスアル | 161,300円 | +1.7% | -3.3% | 3.72% | 10.37倍 | 0.87倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| ソシオネクスト | 207,800円 | -14.1% | -35.3% | 2.41% | 20.49倍 | 2.67倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 日光電 | 215,500円 | +2.3% | -29.7% | 1.44% | 29.47倍 | 2.01倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| コニカミノルタ | 60,800円 | -2.2% | - | 0.00% | - | 0.59倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| カシオ | 127,200円 | -2.5% | -27.5% | 3.54% | 36.26倍 | 1.32倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
