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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,248 | 1,258 | 1,229 | 1,253 | +4 | +0.3% | 2,743,200 |
| 2022/11/07 | 1,256 | 1,261 | 1,244 | 1,249 | +5 | +0.4% | 1,539,300 |
| 2022/11/04 | 1,257 | 1,270 | 1,244 | 1,244 | -39 | -3% | 3,034,300 |
| 2022/11/02 | 1,293 | 1,303 | 1,278 | 1,283 | +4 | +0.3% | 2,273,500 |
| 2022/11/01 | 1,282 | 1,291 | 1,264 | 1,279 | -1 | -0.1% | 3,701,800 |
| 2022/10/31 | 1,288 | 1,335 | 1,274 | 1,280 | +172 | +15.5% | 10,402,200 |
| 2022/10/28 | 1,106 | 1,126 | 1,103 | 1,108 | -13 | -1.2% | 2,675,400 |
| 2022/10/27 | 1,115 | 1,128 | 1,114 | 1,121 | +3 | +0.3% | 1,101,800 |
| 2022/10/26 | 1,135 | 1,136 | 1,118 | 1,118 | -12 | -1.1% | 1,038,800 |
| 2022/10/25 | 1,125 | 1,134 | 1,115 | 1,130 | +16 | +1.4% | 1,160,100 |
| 2022/10/24 | 1,116 | 1,127 | 1,106 | 1,114 | +19 | +1.7% | 2,034,900 |
| 2022/10/21 | 1,088 | 1,106 | 1,088 | 1,095 | +1 | +0.1% | 1,418,400 |
| 2022/10/20 | 1,091 | 1,099 | 1,086 | 1,094 | +2 | +0.2% | 1,834,700 |
| 2022/10/19 | 1,089 | 1,104 | 1,081 | 1,092 | -4 | -0.4% | 1,370,800 |
| 2022/10/18 | 1,104 | 1,105 | 1,083 | 1,096 | +12 | +1.1% | 1,703,600 |
| 2022/10/17 | 1,079 | 1,090 | 1,077 | 1,084 | -8 | -0.7% | 2,033,300 |
| 2022/10/14 | 1,097 | 1,104 | 1,068 | 1,092 | +17 | +1.6% | 2,853,200 |
| 2022/10/13 | 1,062 | 1,077 | 1,053 | 1,075 | +10 | +0.9% | 1,394,600 |
| 2022/10/12 | 1,059 | 1,078 | 1,051 | 1,065 | -2 | -0.2% | 1,957,300 |
| 2022/10/11 | 1,080 | 1,089 | 1,062 | 1,067 | -36 | -3.3% | 2,450,100 |
| 2022/10/07 | 1,087 | 1,104 | 1,071 | 1,103 | -12 | -1.1% | 1,938,400 |
| 2022/10/06 | 1,104 | 1,125 | 1,104 | 1,115 | +13 | +1.2% | 1,808,800 |
| 2022/10/05 | 1,115 | 1,119 | 1,100 | 1,102 | +7 | +0.6% | 1,724,800 |
| 2022/10/04 | 1,096 | 1,109 | 1,090 | 1,095 | +26 | +2.4% | 2,486,400 |
| 2022/10/03 | 1,030 | 1,071 | 1,028 | 1,069 | +23 | +2.2% | 2,599,000 |
| 2022/09/30 | 1,075 | 1,079 | 1,038 | 1,046 | -36 | -3.3% | 4,355,300 |
| 2022/09/29 | 1,100 | 1,116 | 1,081 | 1,082 | -17 | -1.5% | 2,983,000 |
| 2022/09/28 | 1,106 | 1,126 | 1,081 | 1,099 | -41 | -3.6% | 4,374,600 |
| 2022/09/27 | 1,148 | 1,159 | 1,137 | 1,140 | +4 | +0.4% | 2,505,300 |
| 2022/09/26 | 1,182 | 1,185 | 1,128 | 1,136 | -57 | -4.8% | 3,652,700 |
| 2022/09/22 | 1,199 | 1,203 | 1,176 | 1,193 | -17 | -1.4% | 2,820,700 |
| 2022/09/21 | 1,221 | 1,223 | 1,206 | 1,210 | -23 | -1.9% | 1,927,400 |
| 2022/09/20 | 1,228 | 1,255 | 1,228 | 1,233 | +22 | +1.8% | 2,664,800 |
| 2022/09/16 | 1,220 | 1,222 | 1,204 | 1,211 | -28 | -2.3% | 2,681,700 |
| 2022/09/15 | 1,246 | 1,253 | 1,234 | 1,239 | +1 | +0.1% | 1,478,600 |
| 2022/09/14 | 1,240 | 1,250 | 1,234 | 1,238 | -44 | -3.4% | 2,069,600 |
| 2022/09/13 | 1,277 | 1,287 | 1,263 | 1,282 | +18 | +1.4% | 1,542,700 |
| 2022/09/12 | 1,267 | 1,273 | 1,260 | 1,264 | +8 | +0.6% | 1,463,500 |
| 2022/09/09 | 1,249 | 1,273 | 1,247 | 1,256 | -4 | -0.3% | 1,991,900 |
| 2022/09/08 | 1,231 | 1,260 | 1,230 | 1,260 | +49 | +4% | 2,351,200 |
| 2022/09/07 | 1,219 | 1,221 | 1,201 | 1,211 | -20 | -1.6% | 1,563,000 |
| 2022/09/06 | 1,231 | 1,234 | 1,219 | 1,231 | +2 | +0.2% | 1,024,400 |
| 2022/09/05 | 1,220 | 1,230 | 1,208 | 1,229 | +2 | +0.2% | 2,003,500 |
| 2022/09/02 | 1,225 | 1,234 | 1,218 | 1,227 | -2 | -0.2% | 1,670,600 |
| 2022/09/01 | 1,230 | 1,238 | 1,220 | 1,229 | -24 | -1.9% | 1,721,600 |
| 2022/08/31 | 1,238 | 1,266 | 1,233 | 1,253 | -1 | -0.1% | 2,192,200 |
| 2022/08/30 | 1,255 | 1,258 | 1,244 | 1,254 | +8 | +0.6% | 1,381,700 |
| 2022/08/29 | 1,238 | 1,251 | 1,235 | 1,246 | -26 | -2% | 1,521,500 |
| 2022/08/26 | 1,268 | 1,279 | 1,264 | 1,272 | +6 | +0.5% | 1,386,200 |
| 2022/08/25 | 1,265 | 1,284 | 1,257 | 1,266 | +7 | +0.6% | 1,725,000 |
551～
600
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 | 158,900円 | +1.7% | -3.3% | 3.78% | 10.21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 | 210,300円 | -14.1% | -35.3% | 2.38% | 20.74倍 | 2.70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 | 228,400円 | +2.3% | -29.7% | 1.36% | 31.23倍 | 2.13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 | 61,100円 | -2.2% | - | 0.00% | - | 0.59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 | 126,500円 | -2.5% | -27.5% | 3.56% | 36.06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
