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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 1,270 | 1,289 | 1,253 | 1,256 | -12 | -0.9% | 1,561,000 |
| 2022/02/07 | 1,244 | 1,271 | 1,234 | 1,268 | -1 | -0.1% | 2,025,600 |
| 2022/02/04 | 1,260 | 1,281 | 1,247 | 1,269 | ±0 | ±0% | 2,043,600 |
| 2022/02/03 | 1,255 | 1,281 | 1,248 | 1,269 | +9 | +0.7% | 2,072,500 |
| 2022/02/02 | 1,294 | 1,314 | 1,253 | 1,260 | -3 | -0.2% | 3,873,200 |
| 2022/02/01 | 1,270 | 1,324 | 1,256 | 1,263 | +19 | +1.5% | 7,530,000 |
| 2022/01/31 | 1,240 | 1,277 | 1,203 | 1,244 | +184 | +17.4% | 12,276,700 |
| 2022/01/28 | 1,031 | 1,062 | 1,022 | 1,060 | +34 | +3.3% | 3,756,800 |
| 2022/01/27 | 1,063 | 1,076 | 1,018 | 1,026 | -28 | -2.7% | 2,839,300 |
| 2022/01/26 | 1,066 | 1,071 | 1,047 | 1,054 | -21 | -2% | 2,108,900 |
| 2022/01/25 | 1,098 | 1,098 | 1,060 | 1,075 | -31 | -2.8% | 2,527,900 |
| 2022/01/24 | 1,085 | 1,119 | 1,085 | 1,106 | +11 | +1% | 1,952,900 |
| 2022/01/21 | 1,100 | 1,102 | 1,074 | 1,095 | -27 | -2.4% | 2,105,700 |
| 2022/01/20 | 1,105 | 1,131 | 1,105 | 1,122 | +2 | +0.2% | 1,197,000 |
| 2022/01/19 | 1,143 | 1,143 | 1,112 | 1,120 | -41 | -3.5% | 2,423,100 |
| 2022/01/18 | 1,178 | 1,190 | 1,155 | 1,161 | -15 | -1.3% | 1,531,100 |
| 2022/01/17 | 1,157 | 1,186 | 1,150 | 1,176 | +27 | +2.3% | 1,905,300 |
| 2022/01/14 | 1,159 | 1,163 | 1,129 | 1,149 | -25 | -2.1% | 2,278,900 |
| 2022/01/13 | 1,179 | 1,182 | 1,163 | 1,174 | -5 | -0.4% | 1,309,300 |
| 2022/01/12 | 1,165 | 1,185 | 1,161 | 1,179 | +19 | +1.6% | 1,442,500 |
| 2022/01/11 | 1,181 | 1,195 | 1,152 | 1,160 | -16 | -1.4% | 1,872,900 |
| 2022/01/07 | 1,170 | 1,186 | 1,163 | 1,176 | +11 | +0.9% | 1,646,800 |
| 2022/01/06 | 1,180 | 1,190 | 1,164 | 1,165 | -15 | -1.3% | 2,181,000 |
| 2022/01/05 | 1,149 | 1,182 | 1,149 | 1,180 | +41 | +3.6% | 3,656,000 |
| 2022/01/04 | 1,096 | 1,150 | 1,096 | 1,139 | +54 | +5% | 3,428,800 |
| 2021/12/30 | 1,093 | 1,095 | 1,082 | 1,085 | -15 | -1.4% | 1,356,500 |
| 2021/12/29 | 1,108 | 1,114 | 1,089 | 1,100 | -5 | -0.5% | 1,008,700 |
| 2021/12/28 | 1,100 | 1,114 | 1,097 | 1,105 | +13 | +1.2% | 1,506,900 |
| 2021/12/27 | 1,095 | 1,098 | 1,089 | 1,092 | -1 | -0.1% | 1,107,400 |
| 2021/12/24 | 1,094 | 1,110 | 1,090 | 1,093 | +1 | +0.1% | 1,084,600 |
| 2021/12/23 | 1,085 | 1,094 | 1,084 | 1,092 | +15 | +1.4% | 1,357,000 |
| 2021/12/22 | 1,081 | 1,090 | 1,072 | 1,077 | -4 | -0.4% | 1,017,600 |
| 2021/12/21 | 1,088 | 1,095 | 1,076 | 1,081 | +3 | +0.3% | 1,220,300 |
| 2021/12/20 | 1,088 | 1,091 | 1,068 | 1,078 | -23 | -2.1% | 1,957,600 |
| 2021/12/17 | 1,080 | 1,103 | 1,077 | 1,101 | +14 | +1.3% | 3,906,900 |
| 2021/12/16 | 1,081 | 1,100 | 1,080 | 1,087 | +31 | +2.9% | 3,055,700 |
| 2021/12/15 | 1,048 | 1,057 | 1,038 | 1,056 | +6 | +0.6% | 1,723,600 |
| 2021/12/14 | 1,051 | 1,056 | 1,041 | 1,050 | -12 | -1.1% | 1,876,600 |
| 2021/12/13 | 1,056 | 1,069 | 1,053 | 1,062 | -7 | -0.7% | 1,235,700 |
| 2021/12/10 | 1,069 | 1,077 | 1,063 | 1,069 | -1 | -0.1% | 1,661,100 |
| 2021/12/09 | 1,064 | 1,077 | 1,063 | 1,070 | +2 | +0.2% | 1,266,700 |
| 2021/12/08 | 1,071 | 1,084 | 1,061 | 1,068 | +7 | +0.7% | 1,695,100 |
| 2021/12/07 | 1,050 | 1,071 | 1,050 | 1,061 | +17 | +1.6% | 2,316,300 |
| 2021/12/06 | 1,034 | 1,061 | 1,032 | 1,044 | +13 | +1.3% | 1,838,400 |
| 2021/12/03 | 1,010 | 1,032 | 996 | 1,031 | +20 | +2% | 2,588,400 |
| 2021/12/02 | 1,012 | 1,030 | 980 | 1,011 | -19 | -1.8% | 3,586,600 |
| 2021/12/01 | 1,032 | 1,042 | 1,010 | 1,030 | +7 | +0.7% | 1,719,300 |
| 2021/11/30 | 1,046 | 1,066 | 1,023 | 1,023 | -9 | -0.9% | 2,968,800 |
| 2021/11/29 | 1,045 | 1,050 | 1,026 | 1,032 | -32 | -3% | 3,417,200 |
| 2021/11/26 | 1,104 | 1,104 | 1,045 | 1,064 | -41 | -3.7% | 3,380,500 |
851～
900
件表示中 / 3752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 | 158,200円 | -8.1% | -41.0% | 3.79% | 71.81倍 | 0.78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 | 286,900円 | -5.8% | -16.7% | 3.21% | 15.97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 | 276,500円 | -0.4% | +42.6% | 3.25% | 43.17倍 | 1.08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 | 279,600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 |
| カシオ | 120,200円 | +3.2% | +62.8% | 3.74% | 16.61倍 | 1.25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
