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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 1,278 | 1,291 | 1,274 | 1,288 | +11 | +0.9% | 1,597,900 |
| 2020/12/14 | 1,270 | 1,297 | 1,269 | 1,277 | +8 | +0.6% | 1,681,500 |
| 2020/12/11 | 1,268 | 1,280 | 1,251 | 1,269 | +4 | +0.3% | 2,278,700 |
| 2020/12/10 | 1,316 | 1,322 | 1,264 | 1,265 | -52 | -3.9% | 3,698,600 |
| 2020/12/09 | 1,318 | 1,333 | 1,315 | 1,317 | -1 | -0.1% | 1,673,600 |
| 2020/12/08 | 1,321 | 1,331 | 1,309 | 1,318 | -15 | -1.1% | 1,965,200 |
| 2020/12/07 | 1,375 | 1,383 | 1,333 | 1,333 | -29 | -2.1% | 1,790,700 |
| 2020/12/04 | 1,338 | 1,363 | 1,325 | 1,362 | +16 | +1.2% | 2,974,300 |
| 2020/12/03 | 1,360 | 1,376 | 1,340 | 1,346 | -19 | -1.4% | 2,312,900 |
| 2020/12/02 | 1,350 | 1,371 | 1,337 | 1,365 | +1 | +0.1% | 3,403,300 |
| 2020/12/01 | 1,294 | 1,371 | 1,288 | 1,364 | +56 | +4.3% | 4,000,400 |
| 2020/11/30 | 1,358 | 1,359 | 1,308 | 1,308 | -52 | -3.8% | 3,445,600 |
| 2020/11/27 | 1,360 | 1,371 | 1,350 | 1,360 | -18 | -1.3% | 2,746,400 |
| 2020/11/26 | 1,375 | 1,386 | 1,357 | 1,378 | -3 | -0.2% | 2,495,800 |
| 2020/11/25 | 1,403 | 1,425 | 1,381 | 1,381 | +1 | +0.1% | 3,023,400 |
| 2020/11/24 | 1,407 | 1,408 | 1,367 | 1,380 | +10 | +0.7% | 2,390,700 |
| 2020/11/20 | 1,336 | 1,374 | 1,326 | 1,370 | +15 | +1.1% | 2,326,900 |
| 2020/11/19 | 1,408 | 1,409 | 1,338 | 1,355 | -60 | -4.2% | 3,897,000 |
| 2020/11/18 | 1,456 | 1,456 | 1,412 | 1,415 | -57 | -3.9% | 3,205,000 |
| 2020/11/17 | 1,498 | 1,498 | 1,464 | 1,472 | +7 | +0.5% | 1,614,800 |
| 2020/11/16 | 1,455 | 1,477 | 1,427 | 1,465 | +40 | +2.8% | 2,087,100 |
| 2020/11/13 | 1,463 | 1,464 | 1,424 | 1,425 | -76 | -5.1% | 3,992,500 |
| 2020/11/12 | 1,500 | 1,525 | 1,490 | 1,501 | -31 | -2% | 2,677,900 |
| 2020/11/11 | 1,581 | 1,596 | 1,506 | 1,532 | -30 | -1.9% | 3,580,900 |
| 2020/11/10 | 1,529 | 1,565 | 1,495 | 1,562 | +117 | +8.1% | 5,633,700 |
| 2020/11/09 | 1,458 | 1,469 | 1,436 | 1,445 | +6 | +0.4% | 2,191,100 |
| 2020/11/06 | 1,412 | 1,458 | 1,391 | 1,439 | +27 | +1.9% | 2,872,300 |
| 2020/11/05 | 1,432 | 1,437 | 1,383 | 1,412 | -32 | -2.2% | 4,223,300 |
| 2020/11/04 | 1,471 | 1,496 | 1,439 | 1,444 | +19 | +1.3% | 3,813,300 |
| 2020/11/02 | 1,468 | 1,503 | 1,414 | 1,425 | -68 | -4.6% | 5,153,300 |
| 2020/10/30 | 1,540 | 1,550 | 1,480 | 1,493 | -87 | -5.5% | 3,977,900 |
| 2020/10/29 | 1,527 | 1,588 | 1,513 | 1,580 | +32 | +2.1% | 2,442,900 |
| 2020/10/28 | 1,591 | 1,592 | 1,540 | 1,548 | -54 | -3.4% | 1,808,400 |
| 2020/10/27 | 1,589 | 1,606 | 1,549 | 1,602 | -19 | -1.2% | 3,241,800 |
| 2020/10/26 | 1,617 | 1,667 | 1,614 | 1,621 | +17 | +1.1% | 3,010,800 |
| 2020/10/23 | 1,608 | 1,613 | 1,570 | 1,604 | +42 | +2.7% | 2,563,800 |
| 2020/10/22 | 1,543 | 1,577 | 1,543 | 1,562 | -11 | -0.7% | 1,925,500 |
| 2020/10/21 | 1,510 | 1,581 | 1,510 | 1,573 | +70 | +4.7% | 3,222,300 |
| 2020/10/20 | 1,507 | 1,550 | 1,492 | 1,503 | -18 | -1.2% | 2,597,700 |
| 2020/10/19 | 1,440 | 1,524 | 1,439 | 1,521 | +89 | +6.2% | 3,229,300 |
| 2020/10/16 | 1,483 | 1,492 | 1,430 | 1,432 | -44 | -3% | 1,414,300 |
| 2020/10/15 | 1,453 | 1,494 | 1,447 | 1,476 | +19 | +1.3% | 1,772,900 |
| 2020/10/14 | 1,503 | 1,503 | 1,441 | 1,457 | -50 | -3.3% | 2,412,300 |
| 2020/10/13 | 1,521 | 1,551 | 1,499 | 1,507 | +3 | +0.2% | 2,643,300 |
| 2020/10/12 | 1,506 | 1,508 | 1,490 | 1,504 | -7 | -0.5% | 1,034,500 |
| 2020/10/09 | 1,531 | 1,539 | 1,497 | 1,511 | -26 | -1.7% | 2,292,000 |
| 2020/10/08 | 1,538 | 1,555 | 1,528 | 1,537 | +10 | +0.7% | 1,859,200 |
| 2020/10/07 | 1,501 | 1,533 | 1,493 | 1,527 | -5 | -0.3% | 1,747,100 |
| 2020/10/06 | 1,462 | 1,533 | 1,462 | 1,532 | +77 | +5.3% | 4,092,100 |
| 2020/10/05 | 1,427 | 1,456 | 1,425 | 1,455 | +41 | +2.9% | 1,698,600 |
1151～
1200
件表示中 / 3771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 | 175,300円 | -4.1% | -26.3% | 3.42% | 64.93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 |
| スタンレ電 | 301,600円 | -5.8% | -16.7% | 3.05% | 16.79倍 | 0.93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 | 302,800円 | -0.4% | +42.6% | 2.97% | 47.28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 | 256,000円 | -1.6% | -31.3% | 3.05% | 19.13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 | 327,600円 | +3.4% | +5.7% | 2.44% | 9.96倍 | 0.95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
