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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,451 | 1,477 | 1,443 | 1,476 | +7.5 | +0.5% | 1,542,900 |
| 2024/05/22 | 1,475 | 1,504 | 1,467 | 1,468.5 | -11 | -0.7% | 1,604,300 |
| 2024/05/21 | 1,480 | 1,517.5 | 1,479 | 1,479.5 | +29.5 | +2% | 2,536,200 |
| 2024/05/20 | 1,452.5 | 1,477 | 1,443 | 1,450 | -3.5 | -0.2% | 1,240,700 |
| 2024/05/17 | 1,444.5 | 1,472 | 1,440 | 1,453.5 | -15 | -1% | 1,752,500 |
| 2024/05/16 | 1,484 | 1,496.5 | 1,461.5 | 1,468.5 | -12.5 | -0.8% | 1,127,700 |
| 2024/05/15 | 1,491 | 1,532.5 | 1,467 | 1,481 | -25 | -1.7% | 2,020,400 |
| 2024/05/14 | 1,495 | 1,509.5 | 1,476 | 1,506 | +14 | +0.9% | 2,117,500 |
| 2024/05/13 | 1,484 | 1,498.5 | 1,426.5 | 1,492 | -14 | -0.9% | 3,129,100 |
| 2024/05/10 | 1,580.5 | 1,635.5 | 1,410.5 | 1,506 | -34.5 | -2.2% | 8,736,600 |
| 2024/05/09 | 1,529 | 1,558 | 1,521 | 1,540.5 | +11.5 | +0.8% | 3,634,000 |
| 2024/05/08 | 1,491 | 1,583 | 1,480 | 1,529 | +31.5 | +2.1% | 4,889,300 |
| 2024/05/07 | 1,445 | 1,502.5 | 1,438 | 1,497.5 | +46.5 | +3.2% | 2,967,500 |
| 2024/05/02 | 1,440 | 1,464.5 | 1,433 | 1,451 | +11 | +0.8% | 2,777,800 |
| 2024/05/01 | 1,415 | 1,449 | 1,406 | 1,440 | +12 | +0.8% | 2,540,800 |
| 2024/04/30 | 1,380 | 1,428 | 1,376.5 | 1,428 | +49 | +3.6% | 2,908,400 |
| 2024/04/26 | 1,355.5 | 1,387.5 | 1,348.5 | 1,379 | +31.5 | +2.3% | 2,261,400 |
| 2024/04/25 | 1,330 | 1,358.5 | 1,325.5 | 1,347.5 | +18 | +1.4% | 2,554,800 |
| 2024/04/24 | 1,300.5 | 1,334.5 | 1,296 | 1,329.5 | +28 | +2.2% | 2,380,400 |
| 2024/04/23 | 1,300 | 1,308.5 | 1,293.5 | 1,301.5 | +8 | +0.6% | 1,771,800 |
| 2024/04/22 | 1,254 | 1,299.5 | 1,251 | 1,293.5 | +51 | +4.1% | 3,115,600 |
| 2024/04/19 | 1,244.5 | 1,252.5 | 1,228.5 | 1,242.5 | -1 | -0.1% | 2,167,000 |
| 2024/04/18 | 1,231 | 1,253 | 1,231 | 1,243.5 | +3 | +0.2% | 2,005,400 |
| 2024/04/17 | 1,250.5 | 1,254 | 1,230 | 1,240.5 | -13 | -1% | 1,378,100 |
| 2024/04/16 | 1,250.5 | 1,266 | 1,248 | 1,253.5 | -5.5 | -0.4% | 1,463,100 |
| 2024/04/15 | 1,260 | 1,276 | 1,259 | 1,259 | -11 | -0.9% | 1,365,900 |
| 2024/04/12 | 1,274 | 1,274 | 1,260 | 1,270 | +16.5 | +1.3% | 1,464,300 |
| 2024/04/11 | 1,239 | 1,255.5 | 1,232 | 1,253.5 | +5.5 | +0.4% | 972,900 |
| 2024/04/10 | 1,243.5 | 1,256 | 1,241 | 1,248 | +11.5 | +0.9% | 1,173,000 |
| 2024/04/09 | 1,216.5 | 1,240 | 1,216.5 | 1,236.5 | +9 | +0.7% | 1,159,600 |
| 2024/04/08 | 1,217 | 1,235 | 1,214 | 1,227.5 | +10.5 | +0.9% | 1,139,600 |
| 2024/04/05 | 1,204 | 1,224.5 | 1,203 | 1,217 | +4.5 | +0.4% | 1,461,000 |
| 2024/04/04 | 1,222 | 1,226 | 1,208 | 1,212.5 | +11 | +0.9% | 1,437,200 |
| 2024/04/03 | 1,195 | 1,210.5 | 1,182.5 | 1,201.5 | +9.5 | +0.8% | 1,711,200 |
| 2024/04/02 | 1,194 | 1,207 | 1,185.5 | 1,192 | -20 | -1.7% | 1,652,800 |
| 2024/04/01 | 1,198 | 1,220 | 1,195 | 1,212 | +14 | +1.2% | 1,211,300 |
| 2024/03/29 | 1,193 | 1,204.5 | 1,184 | 1,198 | +12.5 | +1.1% | 1,748,500 |
| 2024/03/28 | 1,187 | 1,189.5 | 1,172.5 | 1,185.5 | -4 | -0.3% | 1,588,500 |
| 2024/03/27 | 1,167.5 | 1,195.5 | 1,158 | 1,189.5 | +31.5 | +2.7% | 2,473,200 |
| 2024/03/26 | 1,143 | 1,168 | 1,141 | 1,158 | +6 | +0.5% | 1,447,700 |
| 2024/03/25 | 1,160 | 1,174 | 1,152 | 1,152 | -11.5 | -1% | 1,143,400 |
| 2024/03/22 | 1,168 | 1,174.5 | 1,155 | 1,163.5 | +3 | +0.3% | 1,159,500 |
| 2024/03/21 | 1,157 | 1,170.5 | 1,156 | 1,160.5 | +13.5 | +1.2% | 1,686,200 |
| 2024/03/19 | 1,142 | 1,153.5 | 1,135 | 1,147 | +16.5 | +1.5% | 1,927,200 |
| 2024/03/18 | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | +11 | +1% | 1,921,400 |
| 2024/03/15 | 1,120 | 1,133 | 1,109.5 | 1,119.5 | +5.5 | +0.5% | 3,530,500 |
| 2024/03/14 | 1,106.5 | 1,116.5 | 1,101 | 1,114 | +8.5 | +0.8% | 1,285,300 |
| 2024/03/13 | 1,110 | 1,116 | 1,098 | 1,105.5 | +7.5 | +0.7% | 1,457,000 |
| 2024/03/12 | 1,093 | 1,107.5 | 1,084.5 | 1,098 | +5.5 | +0.5% | 1,467,800 |
| 2024/03/11 | 1,080.5 | 1,097 | 1,080 | 1,092.5 | -8.5 | -0.8% | 1,608,600 |
1～
50
件表示中 / 3461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 | 147,600円 | -5.3% | -11.3% | 4.07% | 10.11倍 | 0.78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 |
| 日光電 | 447,100円 | +3.2% | -10.1% | 1.39% | 23.44倍 | 2.07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 |
| 日電子 | 682,400円 | +5.0% | +1.6% | 1.29% | 15.49倍 | 2.78倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| マブチ | 237,700円 | +5.2% | -24.8% | 3.20% | 21.56倍 | 0.99倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 307,500円 | +4.8% | 0.0% | 2.28% | 11.86倍 | 0.93倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
