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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,197.5 | 1,208 | 1,191.5 | 1,203 | +14 | +1.2% | 924,600 |
| 2023/08/25 | 1,182 | 1,190.5 | 1,181 | 1,189 | -7.5 | -0.6% | 916,900 |
| 2023/08/24 | 1,198 | 1,199.5 | 1,189 | 1,196.5 | +2.5 | +0.2% | 733,100 |
| 2023/08/23 | 1,181 | 1,194 | 1,177.5 | 1,194 | +10.5 | +0.9% | 1,185,900 |
| 2023/08/22 | 1,178.5 | 1,185.5 | 1,172 | 1,183.5 | +13 | +1.1% | 931,000 |
| 2023/08/21 | 1,176 | 1,183 | 1,170.5 | 1,170.5 | +5.5 | +0.5% | 1,283,200 |
| 2023/08/18 | 1,164 | 1,174 | 1,161.5 | 1,165 | -8.5 | -0.7% | 637,700 |
| 2023/08/17 | 1,178 | 1,179.5 | 1,157 | 1,173.5 | -9 | -0.8% | 1,309,800 |
| 2023/08/16 | 1,177.5 | 1,188 | 1,173.5 | 1,182.5 | -3 | -0.3% | 1,100,900 |
| 2023/08/15 | 1,189.5 | 1,192.5 | 1,182 | 1,185.5 | +5 | +0.4% | 1,048,100 |
| 2023/08/14 | 1,192.5 | 1,205 | 1,180.5 | 1,180.5 | -15 | -1.3% | 942,000 |
| 2023/08/10 | 1,191.5 | 1,198 | 1,185 | 1,195.5 | +8 | +0.7% | 1,426,500 |
| 2023/08/09 | 1,184.5 | 1,193 | 1,181 | 1,187.5 | +7.5 | +0.6% | 1,117,800 |
| 2023/08/08 | 1,183 | 1,187.5 | 1,178.5 | 1,180 | +1 | +0.1% | 1,268,200 |
| 2023/08/07 | 1,169 | 1,182 | 1,164 | 1,179 | +8 | +0.7% | 1,069,100 |
| 2023/08/04 | 1,177 | 1,179 | 1,159.5 | 1,171 | -6.5 | -0.6% | 1,948,500 |
| 2023/08/03 | 1,180 | 1,187 | 1,170.5 | 1,177.5 | -11 | -0.9% | 1,874,000 |
| 2023/08/02 | 1,203 | 1,214.5 | 1,188 | 1,188.5 | -26 | -2.1% | 2,448,900 |
| 2023/08/01 | 1,245 | 1,251 | 1,210 | 1,214.5 | -41 | -3.3% | 2,004,200 |
| 2023/07/31 | 1,233 | 1,264.5 | 1,226 | 1,255.5 | +38 | +3.1% | 2,729,100 |
| 2023/07/28 | 1,213 | 1,226 | 1,197 | 1,217.5 | -14.5 | -1.2% | 2,670,400 |
| 2023/07/27 | 1,235 | 1,236 | 1,225.5 | 1,232 | -3 | -0.2% | 1,852,200 |
| 2023/07/26 | 1,247 | 1,247 | 1,231 | 1,235 | -12.5 | -1% | 821,500 |
| 2023/07/25 | 1,250 | 1,251 | 1,240.5 | 1,247.5 | +1.5 | +0.1% | 1,163,700 |
| 2023/07/24 | 1,245 | 1,258.5 | 1,242.5 | 1,246 | +12 | +1% | 1,199,800 |
| 2023/07/21 | 1,230 | 1,244 | 1,228 | 1,234 | -2 | -0.2% | 970,100 |
| 2023/07/20 | 1,252 | 1,253 | 1,230.5 | 1,236 | -16 | -1.3% | 1,162,600 |
| 2023/07/19 | 1,257 | 1,261.5 | 1,243.5 | 1,252 | +4.5 | +0.4% | 746,300 |
| 2023/07/18 | 1,230.5 | 1,247.5 | 1,226 | 1,247.5 | +16 | +1.3% | 976,800 |
| 2023/07/14 | 1,230.5 | 1,244 | 1,222 | 1,231.5 | +4 | +0.3% | 1,301,700 |
| 2023/07/13 | 1,219.5 | 1,228.5 | 1,209.5 | 1,227.5 | +11.5 | +0.9% | 996,000 |
| 2023/07/12 | 1,223 | 1,223 | 1,203 | 1,216 | +0.5 | ±0% | 1,112,300 |
| 2023/07/11 | 1,230.5 | 1,233 | 1,213.5 | 1,215.5 | -5 | -0.4% | 1,226,700 |
| 2023/07/10 | 1,225 | 1,233.5 | 1,216 | 1,220.5 | -1 | -0.1% | 1,507,000 |
| 2023/07/07 | 1,227 | 1,234 | 1,221.5 | 1,221.5 | -15 | -1.2% | 1,308,900 |
| 2023/07/06 | 1,246.5 | 1,251.5 | 1,235.5 | 1,236.5 | -14.5 | -1.2% | 1,102,000 |
| 2023/07/05 | 1,235.5 | 1,255 | 1,229 | 1,251 | -14.5 | -1.1% | 1,553,400 |
| 2023/07/04 | 1,271 | 1,278 | 1,265 | 1,265.5 | +0.5 | ±0% | 945,200 |
| 2023/07/03 | 1,262.5 | 1,274.5 | 1,262.5 | 1,265 | +8 | +0.6% | 1,266,200 |
| 2023/06/30 | 1,247.5 | 1,258 | 1,236.5 | 1,257 | +5 | +0.4% | 1,101,500 |
| 2023/06/29 | 1,257 | 1,264.5 | 1,245 | 1,252 | +2 | +0.2% | 1,291,500 |
| 2023/06/28 | 1,234 | 1,250 | 1,225.5 | 1,250 | +26.5 | +2.2% | 1,024,800 |
| 2023/06/27 | 1,229 | 1,230 | 1,213 | 1,223.5 | -0.5 | ±0% | 1,179,500 |
| 2023/06/26 | 1,236 | 1,240 | 1,222.5 | 1,224 | -12 | -1% | 1,464,000 |
| 2023/06/23 | 1,255 | 1,263.5 | 1,225.5 | 1,236 | -12 | -1% | 1,309,700 |
| 2023/06/22 | 1,257 | 1,262.5 | 1,247.5 | 1,248 | -5 | -0.4% | 1,062,500 |
| 2023/06/21 | 1,249 | 1,262 | 1,244.5 | 1,253 | -1.5 | -0.1% | 1,067,600 |
| 2023/06/20 | 1,247.5 | 1,257 | 1,243 | 1,254.5 | +6 | +0.5% | 855,600 |
| 2023/06/19 | 1,260 | 1,264.5 | 1,245 | 1,248.5 | -3 | -0.2% | 959,400 |
| 2023/06/16 | 1,265 | 1,268 | 1,241 | 1,251.5 | -22 | -1.7% | 2,755,600 |
451～
500
件表示中 / 3732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 | 152,100円 | -8.1% | -41.0% | 3.94% | 69.49倍 | 0.77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 |
| シャープ | 69,400円 | -14.4% | -71.7% | 0.00% | 45.06倍 | 2.97倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| スタンレ電 | 282,900円 | -5.8% | -16.7% | 3.25% | 15.74倍 | 0.88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 |
| 太陽誘電 | 248,600円 | -0.4% | +42.6% | 3.62% | 38.76倍 | 0.99倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 富通ゼネ | 279,500円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
