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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,428 | 1,449 | 1,422.5 | 1,436.5 | +8 | +0.6% | 932,200 |
| 2025/04/24 | 1,460 | 1,460 | 1,428.5 | 1,428.5 | -5.5 | -0.4% | 779,200 |
| 2025/04/23 | 1,450 | 1,450 | 1,419.5 | 1,434 | +25.5 | +1.8% | 748,900 |
| 2025/04/22 | 1,409.5 | 1,423.5 | 1,406.5 | 1,408.5 | -14.5 | -1% | 590,200 |
| 2025/04/21 | 1,416 | 1,431 | 1,411 | 1,423 | +5.5 | +0.4% | 594,000 |
| 2025/04/18 | 1,397.5 | 1,420 | 1,397 | 1,417.5 | +14.5 | +1% | 426,800 |
| 2025/04/17 | 1,396 | 1,413.5 | 1,395 | 1,403 | +7 | +0.5% | 372,500 |
| 2025/04/16 | 1,414 | 1,415.5 | 1,389.5 | 1,396 | -6 | -0.4% | 709,900 |
| 2025/04/15 | 1,389.5 | 1,417 | 1,386 | 1,402 | -3 | -0.2% | 1,038,000 |
| 2025/04/14 | 1,399 | 1,419 | 1,385 | 1,405 | +79 | +6% | 1,494,400 |
| 2025/04/11 | 1,269 | 1,338 | 1,267 | 1,326 | -24.5 | -1.8% | 1,137,700 |
| 2025/04/10 | 1,399 | 1,399 | 1,331.5 | 1,350.5 | +114 | +9.2% | 1,430,200 |
| 2025/04/09 | 1,245 | 1,254.5 | 1,219 | 1,236.5 | -56 | -4.3% | 1,572,700 |
| 2025/04/08 | 1,291.5 | 1,323 | 1,280 | 1,292.5 | +68.5 | +5.6% | 1,507,800 |
| 2025/04/07 | 1,235 | 1,259 | 1,195 | 1,224 | -86 | -6.6% | 2,294,800 |
| 2025/04/04 | 1,339.5 | 1,350.5 | 1,285.5 | 1,310 | -89 | -6.4% | 1,778,000 |
| 2025/04/03 | 1,416 | 1,419 | 1,376 | 1,399 | -67.5 | -4.6% | 1,479,100 |
| 2025/04/02 | 1,454 | 1,474.5 | 1,454 | 1,466.5 | +21.5 | +1.5% | 1,107,600 |
| 2025/04/01 | 1,488 | 1,491 | 1,445 | 1,445 | -76 | -5% | 2,108,500 |
| 2025/03/31 | 1,535.5 | 1,536.5 | 1,515.5 | 1,521 | -50 | -3.2% | 1,063,700 |
| 2025/03/28 | 1,591 | 1,599.5 | 1,566.5 | 1,571 | -53.5 | -3.3% | 716,100 |
| 2025/03/27 | 1,620 | 1,630.5 | 1,604 | 1,624.5 | -17.5 | -1.1% | 742,300 |
| 2025/03/26 | 1,628 | 1,649.5 | 1,622 | 1,642 | +22 | +1.4% | 823,900 |
| 2025/03/25 | 1,613.5 | 1,631 | 1,602.5 | 1,620 | +27 | +1.7% | 655,200 |
| 2025/03/24 | 1,600 | 1,604.5 | 1,584.5 | 1,593 | +2.5 | +0.2% | 587,100 |
| 2025/03/21 | 1,590 | 1,602 | 1,589.5 | 1,590.5 | -15.5 | -1% | 743,200 |
| 2025/03/19 | 1,601.5 | 1,628 | 1,601.5 | 1,606 | -6 | -0.4% | 541,000 |
| 2025/03/18 | 1,610 | 1,626.5 | 1,592.5 | 1,612 | +7.5 | +0.5% | 672,800 |
| 2025/03/17 | 1,582 | 1,605.5 | 1,582 | 1,604.5 | +47.5 | +3.1% | 702,400 |
| 2025/03/14 | 1,543.5 | 1,565 | 1,532 | 1,557 | +5 | +0.3% | 936,400 |
| 2025/03/13 | 1,572.5 | 1,577 | 1,552 | 1,552 | +1 | +0.1% | 686,800 |
| 2025/03/12 | 1,560 | 1,562.5 | 1,546 | 1,551 | -11.5 | -0.7% | 916,700 |
| 2025/03/11 | 1,556.5 | 1,566.5 | 1,541 | 1,562.5 | -22 | -1.4% | 1,108,200 |
| 2025/03/10 | 1,585 | 1,594 | 1,572.5 | 1,584.5 | +10 | +0.6% | 591,400 |
| 2025/03/07 | 1,570 | 1,585 | 1,568.5 | 1,574.5 | -20 | -1.3% | 731,400 |
| 2025/03/06 | 1,567 | 1,601 | 1,560 | 1,594.5 | +40 | +2.6% | 930,200 |
| 2025/03/05 | 1,531 | 1,554.5 | 1,522.5 | 1,554.5 | +21 | +1.4% | 1,201,600 |
| 2025/03/04 | 1,535 | 1,549 | 1,507 | 1,533.5 | -25.5 | -1.6% | 1,858,800 |
| 2025/03/03 | 1,547 | 1,565 | 1,538 | 1,559 | +18 | +1.2% | 747,500 |
| 2025/02/28 | 1,564.5 | 1,567 | 1,538 | 1,541 | -27 | -1.7% | 962,700 |
| 2025/02/27 | 1,574 | 1,582 | 1,557 | 1,568 | +5.5 | +0.4% | 498,300 |
| 2025/02/26 | 1,550 | 1,563.5 | 1,541.5 | 1,562.5 | +1.5 | +0.1% | 584,200 |
| 2025/02/25 | 1,530 | 1,567 | 1,525 | 1,561 | +13.5 | +0.9% | 861,400 |
| 2025/02/21 | 1,559 | 1,563 | 1,537.5 | 1,547.5 | -3.5 | -0.2% | 623,800 |
| 2025/02/20 | 1,547.5 | 1,556.5 | 1,538 | 1,551 | -8.5 | -0.5% | 462,600 |
| 2025/02/19 | 1,565 | 1,575 | 1,547.5 | 1,559.5 | +4 | +0.3% | 639,300 |
| 2025/02/18 | 1,540 | 1,562.5 | 1,534.5 | 1,555.5 | +24.5 | +1.6% | 538,700 |
| 2025/02/17 | 1,582 | 1,582.5 | 1,531 | 1,531 | -46 | -2.9% | 744,600 |
| 2025/02/14 | 1,583.5 | 1,597.5 | 1,559.5 | 1,577 | -22.5 | -1.4% | 768,400 |
| 2025/02/13 | 1,598.5 | 1,604 | 1,579 | 1,599.5 | +24 | +1.5% | 715,900 |
1～
50
件表示中 / 3688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 | 143,600円 | +1.7% | -3.3% | 4.18% | 9.23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 |
| 堀場製 | 971,400円 | +7.1% | +7.6% | 2.99% | 10.72倍 | 1.30倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 269,100円 | - | - | - | - | 0.83倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 富通ゼネ | 277,200円 | +13.8% | -44.3% | 0.69% | - | 2.28倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 173,000円 | +2.3% | -29.7% | 1.79% | 23.51倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
