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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,215 | 1,224 | 1,166 | 1,193 | -184 | -13.4% | 10,718,700 |
| 2022/07/29 | 1,385 | 1,399 | 1,372 | 1,377 | -6 | -0.4% | 2,846,500 |
| 2022/07/28 | 1,390 | 1,405 | 1,373 | 1,383 | -11 | -0.8% | 2,051,600 |
| 2022/07/27 | 1,384 | 1,397 | 1,366 | 1,394 | +21 | +1.5% | 2,158,400 |
| 2022/07/26 | 1,363 | 1,374 | 1,353 | 1,373 | +18 | +1.3% | 1,606,100 |
| 2022/07/25 | 1,365 | 1,374 | 1,342 | 1,355 | -15 | -1.1% | 1,437,000 |
| 2022/07/22 | 1,356 | 1,378 | 1,350 | 1,370 | +20 | +1.5% | 2,191,300 |
| 2022/07/21 | 1,319 | 1,350 | 1,313 | 1,350 | +28 | +2.1% | 2,141,700 |
| 2022/07/20 | 1,321 | 1,327 | 1,310 | 1,322 | +26 | +2% | 2,017,000 |
| 2022/07/19 | 1,316 | 1,321 | 1,291 | 1,296 | +8 | +0.6% | 2,142,700 |
| 2022/07/15 | 1,307 | 1,307 | 1,275 | 1,288 | -13 | -1% | 1,824,500 |
| 2022/07/14 | 1,276 | 1,308 | 1,273 | 1,301 | +23 | +1.8% | 1,592,600 |
| 2022/07/13 | 1,275 | 1,281 | 1,262 | 1,278 | +12 | +0.9% | 1,791,300 |
| 2022/07/12 | 1,300 | 1,301 | 1,252 | 1,266 | -50 | -3.8% | 2,513,500 |
| 2022/07/11 | 1,329 | 1,329 | 1,305 | 1,316 | +8 | +0.6% | 1,559,800 |
| 2022/07/08 | 1,321 | 1,343 | 1,308 | 1,308 | +2 | +0.2% | 2,299,200 |
| 2022/07/07 | 1,316 | 1,324 | 1,284 | 1,306 | +11 | +0.8% | 1,901,900 |
| 2022/07/06 | 1,298 | 1,305 | 1,271 | 1,295 | -37 | -2.8% | 2,592,600 |
| 2022/07/05 | 1,336 | 1,341 | 1,317 | 1,332 | +4 | +0.3% | 1,699,600 |
| 2022/07/04 | 1,327 | 1,338 | 1,303 | 1,328 | +4 | +0.3% | 1,994,000 |
| 2022/07/01 | 1,385 | 1,387 | 1,305 | 1,324 | -53 | -3.8% | 3,493,500 |
| 2022/06/30 | 1,416 | 1,418 | 1,366 | 1,377 | -50 | -3.5% | 2,707,700 |
| 2022/06/29 | 1,437 | 1,444 | 1,422 | 1,427 | -17 | -1.2% | 1,600,100 |
| 2022/06/28 | 1,455 | 1,459 | 1,432 | 1,444 | +3 | +0.2% | 1,541,100 |
| 2022/06/27 | 1,463 | 1,475 | 1,436 | 1,441 | -3 | -0.2% | 1,832,300 |
| 2022/06/24 | 1,431 | 1,453 | 1,411 | 1,444 | -2 | -0.1% | 1,818,100 |
| 2022/06/23 | 1,422 | 1,462 | 1,422 | 1,446 | +8 | +0.6% | 1,303,500 |
| 2022/06/22 | 1,462 | 1,466 | 1,429 | 1,438 | -10 | -0.7% | 1,656,300 |
| 2022/06/21 | 1,432 | 1,465 | 1,414 | 1,448 | +42 | +3% | 2,066,400 |
| 2022/06/20 | 1,489 | 1,493 | 1,394 | 1,406 | -75 | -5.1% | 3,300,000 |
| 2022/06/17 | 1,458 | 1,486 | 1,426 | 1,481 | -21 | -1.4% | 3,531,400 |
| 2022/06/16 | 1,500 | 1,520 | 1,494 | 1,502 | +45 | +3.1% | 2,028,800 |
| 2022/06/15 | 1,499 | 1,500 | 1,443 | 1,457 | -34 | -2.3% | 2,141,600 |
| 2022/06/14 | 1,417 | 1,500 | 1,417 | 1,491 | +14 | +0.9% | 3,099,500 |
| 2022/06/13 | 1,470 | 1,483 | 1,458 | 1,477 | -25 | -1.7% | 2,632,100 |
| 2022/06/10 | 1,535 | 1,540 | 1,495 | 1,502 | -29 | -1.9% | 2,440,800 |
| 2022/06/09 | 1,520 | 1,540 | 1,515 | 1,531 | +17 | +1.1% | 2,025,600 |
| 2022/06/08 | 1,498 | 1,523 | 1,494 | 1,514 | +27 | +1.8% | 2,341,500 |
| 2022/06/07 | 1,466 | 1,499 | 1,462 | 1,487 | +31 | +2.1% | 2,251,000 |
| 2022/06/06 | 1,457 | 1,464 | 1,433 | 1,456 | -18 | -1.2% | 1,832,700 |
| 2022/06/03 | 1,474 | 1,493 | 1,471 | 1,474 | +7 | +0.5% | 2,182,800 |
| 2022/06/02 | 1,436 | 1,470 | 1,429 | 1,467 | +29 | +2% | 2,154,900 |
| 2022/06/01 | 1,399 | 1,444 | 1,383 | 1,438 | +53 | +3.8% | 2,395,700 |
| 2022/05/31 | 1,391 | 1,405 | 1,380 | 1,385 | -10 | -0.7% | 2,691,100 |
| 2022/05/30 | 1,412 | 1,417 | 1,387 | 1,395 | -5 | -0.4% | 1,739,200 |
| 2022/05/27 | 1,393 | 1,406 | 1,386 | 1,400 | +24 | +1.7% | 1,687,500 |
| 2022/05/26 | 1,378 | 1,389 | 1,369 | 1,376 | -5 | -0.4% | 1,578,900 |
| 2022/05/25 | 1,397 | 1,406 | 1,375 | 1,381 | -20 | -1.4% | 1,507,500 |
| 2022/05/24 | 1,420 | 1,429 | 1,396 | 1,401 | -10 | -0.7% | 1,399,400 |
| 2022/05/23 | 1,400 | 1,414 | 1,393 | 1,411 | +11 | +0.8% | 1,620,800 |
751～
800
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 | 171,400円 | -4.1% | -26.3% | 3.50% | 63.48倍 | 0.85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 | 299,600円 | -5.8% | -16.7% | 3.07% | 16.68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 | 304,400円 | -0.4% | +42.6% | 2.96% | 47.53倍 | 1.19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 | 255,600円 | -1.6% | -31.3% | 3.05% | 19.10倍 | 1.04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 | 325,600円 | +3.4% | +5.7% | 2.46% | 9.90倍 | 0.94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
