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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,246 | 1,256 | 1,241 | 1,241 | -13 | -1% | 1,349,900 |
| 2023/04/04 | 1,246 | 1,260 | 1,239 | 1,254 | -13 | -1% | 1,553,300 |
| 2023/04/03 | 1,287 | 1,287 | 1,264 | 1,267 | -2 | -0.2% | 921,300 |
| 2023/03/31 | 1,275 | 1,284 | 1,266 | 1,269 | +8 | +0.6% | 1,599,500 |
| 2023/03/30 | 1,264 | 1,274 | 1,256 | 1,261 | -15 | -1.2% | 1,397,400 |
| 2023/03/29 | 1,266 | 1,276 | 1,260 | 1,276 | +17 | +1.4% | 1,756,100 |
| 2023/03/28 | 1,248 | 1,268 | 1,247 | 1,259 | -13 | -1% | 1,781,100 |
| 2023/03/27 | 1,279 | 1,280 | 1,270 | 1,272 | -3 | -0.2% | 1,182,800 |
| 2023/03/24 | 1,277 | 1,280 | 1,272 | 1,275 | -10 | -0.8% | 1,107,800 |
| 2023/03/23 | 1,267 | 1,286 | 1,263 | 1,285 | +7 | +0.5% | 1,312,300 |
| 2023/03/22 | 1,264 | 1,285 | 1,255 | 1,278 | +38 | +3.1% | 1,215,500 |
| 2023/03/20 | 1,248 | 1,263 | 1,240 | 1,240 | -18 | -1.4% | 1,483,200 |
| 2023/03/17 | 1,257 | 1,262 | 1,246 | 1,258 | +8 | +0.6% | 1,292,300 |
| 2023/03/16 | 1,220 | 1,254 | 1,218 | 1,250 | -3 | -0.2% | 1,567,100 |
| 2023/03/15 | 1,251 | 1,260 | 1,245 | 1,253 | +16 | +1.3% | 1,284,000 |
| 2023/03/14 | 1,252 | 1,257 | 1,225 | 1,237 | -42 | -3.3% | 2,061,000 |
| 2023/03/13 | 1,292 | 1,297 | 1,273 | 1,279 | -31 | -2.4% | 1,978,600 |
| 2023/03/10 | 1,295 | 1,313 | 1,294 | 1,310 | +4 | +0.3% | 1,964,400 |
| 2023/03/09 | 1,312 | 1,315 | 1,303 | 1,306 | ±0 | ±0% | 953,600 |
| 2023/03/08 | 1,293 | 1,308 | 1,291 | 1,306 | +9 | +0.7% | 918,300 |
| 2023/03/07 | 1,299 | 1,304 | 1,291 | 1,297 | -4 | -0.3% | 1,157,000 |
| 2023/03/06 | 1,299 | 1,310 | 1,296 | 1,301 | +9 | +0.7% | 1,232,600 |
| 2023/03/03 | 1,292 | 1,298 | 1,286 | 1,292 | +1 | +0.1% | 1,705,500 |
| 2023/03/02 | 1,313 | 1,318 | 1,291 | 1,291 | -13 | -1% | 1,621,800 |
| 2023/03/01 | 1,292 | 1,311 | 1,285 | 1,304 | +10 | +0.8% | 2,202,200 |
| 2023/02/28 | 1,313 | 1,340 | 1,293 | 1,294 | -74 | -5.4% | 6,204,700 |
| 2023/02/27 | 1,389 | 1,389 | 1,364 | 1,368 | -21 | -1.5% | 3,332,600 |
| 2023/02/24 | 1,395 | 1,400 | 1,387 | 1,389 | +4 | +0.3% | 1,424,100 |
| 2023/02/22 | 1,414 | 1,414 | 1,385 | 1,385 | -36 | -2.5% | 1,458,900 |
| 2023/02/21 | 1,403 | 1,424 | 1,392 | 1,421 | -4 | -0.3% | 2,162,900 |
| 2023/02/20 | 1,437 | 1,443 | 1,418 | 1,425 | -18 | -1.2% | 1,610,200 |
| 2023/02/17 | 1,430 | 1,448 | 1,425 | 1,443 | -7 | -0.5% | 1,987,700 |
| 2023/02/16 | 1,421 | 1,450 | 1,418 | 1,450 | +34 | +2.4% | 1,958,100 |
| 2023/02/15 | 1,416 | 1,421 | 1,408 | 1,416 | +8 | +0.6% | 1,194,400 |
| 2023/02/14 | 1,417 | 1,424 | 1,403 | 1,408 | +2 | +0.1% | 1,551,500 |
| 2023/02/13 | 1,392 | 1,408 | 1,385 | 1,406 | +5 | +0.4% | 1,591,900 |
| 2023/02/10 | 1,409 | 1,420 | 1,388 | 1,401 | -2 | -0.1% | 1,950,100 |
| 2023/02/09 | 1,394 | 1,405 | 1,381 | 1,403 | +2 | +0.1% | 1,728,200 |
| 2023/02/08 | 1,402 | 1,406 | 1,384 | 1,401 | -10 | -0.7% | 2,011,200 |
| 2023/02/07 | 1,406 | 1,418 | 1,399 | 1,411 | +7 | +0.5% | 1,901,200 |
| 2023/02/06 | 1,409 | 1,421 | 1,400 | 1,404 | +1 | +0.1% | 1,956,200 |
| 2023/02/03 | 1,408 | 1,420 | 1,398 | 1,403 | +7 | +0.5% | 3,307,800 |
| 2023/02/02 | 1,380 | 1,396 | 1,359 | 1,396 | +6 | +0.4% | 3,339,100 |
| 2023/02/01 | 1,400 | 1,446 | 1,380 | 1,390 | +67 | +5.1% | 8,942,400 |
| 2023/01/31 | 1,303 | 1,332 | 1,296 | 1,323 | +21 | +1.6% | 4,154,000 |
| 2023/01/30 | 1,281 | 1,307 | 1,277 | 1,302 | +4 | +0.3% | 2,554,400 |
| 2023/01/27 | 1,285 | 1,302 | 1,280 | 1,298 | +10 | +0.8% | 1,613,900 |
| 2023/01/26 | 1,290 | 1,301 | 1,282 | 1,288 | -3 | -0.2% | 1,821,100 |
| 2023/01/25 | 1,276 | 1,296 | 1,275 | 1,291 | +13 | +1% | 1,509,000 |
| 2023/01/24 | 1,270 | 1,280 | 1,270 | 1,278 | +16 | +1.3% | 1,211,200 |
451～
500
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 | 159,900円 | +1.7% | -3.3% | 3.75% | 10.28倍 | 0.86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 | 208,100円 | -14.1% | -35.3% | 2.40% | 20.52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 | 243,600円 | +2.3% | -29.7% | 1.27% | 33.31倍 | 2.27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 | 61,400円 | -2.2% | - | 0.00% | - | 0.60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 | 126,200円 | -2.5% | -27.5% | 3.57% | 35.97倍 | 1.31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
