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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/15 | 1,271 | 1,284.5 | 1,263 | 1,273.5 | +7.5 | +0.6% | 1,583,800 |
| 2023/06/14 | 1,263 | 1,269.5 | 1,258.5 | 1,266 | +9.5 | +0.8% | 1,134,500 |
| 2023/06/13 | 1,252 | 1,258.5 | 1,247 | 1,256.5 | +10.5 | +0.8% | 1,562,700 |
| 2023/06/12 | 1,252 | 1,252.5 | 1,236.5 | 1,246 | ±0 | ±0% | 1,016,100 |
| 2023/06/09 | 1,247.5 | 1,250 | 1,236.5 | 1,246 | +10.5 | +0.8% | 1,659,100 |
| 2023/06/08 | 1,240.5 | 1,251.5 | 1,217 | 1,235.5 | +4.5 | +0.4% | 1,964,400 |
| 2023/06/07 | 1,226.5 | 1,248 | 1,224.5 | 1,231 | -9 | -0.7% | 2,020,100 |
| 2023/06/06 | 1,235 | 1,243 | 1,231.5 | 1,240 | -2 | -0.2% | 811,700 |
| 2023/06/05 | 1,246.5 | 1,247 | 1,237 | 1,242 | +7 | +0.6% | 990,600 |
| 2023/06/02 | 1,230 | 1,238 | 1,225 | 1,235 | +10 | +0.8% | 752,100 |
| 2023/06/01 | 1,213 | 1,230 | 1,205 | 1,225 | -7 | -0.6% | 1,373,200 |
| 2023/05/31 | 1,251 | 1,255 | 1,232 | 1,232 | -21 | -1.7% | 1,974,600 |
| 2023/05/30 | 1,250 | 1,259 | 1,246 | 1,253 | +3 | +0.2% | 972,800 |
| 2023/05/29 | 1,258 | 1,263 | 1,246 | 1,250 | +6 | +0.5% | 1,236,500 |
501～
550
件表示中 / 3768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 | 169,800円 | -4.1% | -26.3% | 3.53% | 62.89倍 | 0.84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 |
| スタンレ電 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15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 |
| マブチ | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03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 | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82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
