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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,467 | 1,478 | 1,402 | 1,411 | -30 | -2.1% | 2,507,200 |
| 2020/07/15 | 1,434 | 1,461 | 1,419 | 1,441 | +34 | +2.4% | 3,055,200 |
| 2020/07/14 | 1,386 | 1,420 | 1,371 | 1,407 | -9 | -0.6% | 2,268,500 |
| 2020/07/13 | 1,357 | 1,436 | 1,351 | 1,416 | +103 | +7.8% | 4,150,900 |
| 2020/07/10 | 1,365 | 1,365 | 1,306 | 1,313 | -58 | -4.2% | 3,506,800 |
| 2020/07/09 | 1,393 | 1,404 | 1,363 | 1,371 | -22 | -1.6% | 1,976,700 |
| 2020/07/08 | 1,383 | 1,418 | 1,372 | 1,393 | -10 | -0.7% | 2,053,800 |
| 2020/07/07 | 1,416 | 1,436 | 1,387 | 1,403 | -37 | -2.6% | 2,228,900 |
| 2020/07/06 | 1,368 | 1,443 | 1,359 | 1,440 | +80 | +5.9% | 3,182,100 |
| 2020/07/03 | 1,399 | 1,399 | 1,335 | 1,360 | -15 | -1.1% | 2,923,200 |
| 2020/07/02 | 1,350 | 1,403 | 1,336 | 1,375 | +2 | +0.1% | 3,101,000 |
| 2020/07/01 | 1,374 | 1,415 | 1,363 | 1,373 | -7 | -0.5% | 2,881,100 |
| 2020/06/30 | 1,389 | 1,408 | 1,380 | 1,380 | +36 | +2.7% | 3,822,100 |
| 2020/06/29 | 1,390 | 1,390 | 1,336 | 1,344 | -67 | -4.7% | 3,909,200 |
| 2020/06/26 | 1,449 | 1,455 | 1,405 | 1,411 | -20 | -1.4% | 2,948,700 |
| 2020/06/25 | 1,424 | 1,439 | 1,401 | 1,431 | -23 | -1.6% | 3,668,700 |
| 2020/06/24 | 1,435 | 1,473 | 1,429 | 1,454 | +5 | +0.3% | 3,246,000 |
| 2020/06/23 | 1,429 | 1,466 | 1,406 | 1,449 | +32 | +2.3% | 4,093,900 |
| 2020/06/22 | 1,421 | 1,439 | 1,397 | 1,417 | -25 | -1.7% | 2,803,700 |
| 2020/06/19 | 1,484 | 1,494 | 1,422 | 1,442 | -27 | -1.8% | 5,473,600 |
| 2020/06/18 | 1,514 | 1,516 | 1,463 | 1,469 | -45 | -3% | 5,018,600 |
| 2020/06/17 | 1,511 | 1,527 | 1,467 | 1,514 | +18 | +1.2% | 6,988,600 |
| 2020/06/16 | 1,467 | 1,505 | 1,446 | 1,496 | +115 | +8.3% | 7,275,700 |
| 2020/06/15 | 1,440 | 1,467 | 1,377 | 1,381 | -89 | -6.1% | 5,952,400 |
| 2020/06/12 | 1,426 | 1,483 | 1,390 | 1,470 | -11 | -0.7% | 7,935,300 |
| 2020/06/11 | 1,530 | 1,544 | 1,466 | 1,481 | -102 | -6.4% | 6,663,000 |
| 2020/06/10 | 1,545 | 1,591 | 1,530 | 1,583 | -4 | -0.3% | 5,187,800 |
| 2020/06/09 | 1,599 | 1,618 | 1,545 | 1,587 | -15 | -0.9% | 6,973,200 |
| 2020/06/08 | 1,578 | 1,648 | 1,533 | 1,602 | +135 | +9.2% | 14,257,500 |
| 2020/06/05 | 1,400 | 1,468 | 1,385 | 1,467 | +120 | +8.9% | 10,060,300 |
| 2020/06/04 | 1,403 | 1,414 | 1,337 | 1,347 | -36 | -2.6% | 6,026,300 |
| 2020/06/03 | 1,410 | 1,428 | 1,373 | 1,383 | +4 | +0.3% | 5,130,200 |
| 2020/06/02 | 1,349 | 1,414 | 1,332 | 1,379 | +9 | +0.7% | 5,661,600 |
| 2020/06/01 | 1,326 | 1,373 | 1,323 | 1,370 | +68 | +5.2% | 6,233,500 |
| 2020/05/29 | 1,316 | 1,337 | 1,293 | 1,302 | -48 | -3.6% | 20,790,900 |
| 2020/05/28 | 1,352 | 1,419 | 1,326 | 1,350 | +24 | +1.8% | 9,259,900 |
| 2020/05/27 | 1,300 | 1,350 | 1,277 | 1,326 | +20 | +1.5% | 6,473,900 |
| 2020/05/26 | 1,235 | 1,315 | 1,224 | 1,306 | +99 | +8.2% | 6,974,600 |
| 2020/05/25 | 1,206 | 1,207 | 1,171 | 1,207 | +27 | +2.3% | 4,774,600 |
| 2020/05/22 | 1,214 | 1,216 | 1,174 | 1,180 | -32 | -2.6% | 4,034,200 |
| 2020/05/21 | 1,227 | 1,239 | 1,197 | 1,212 | +28 | +2.4% | 4,571,200 |
| 2020/05/20 | 1,168 | 1,192 | 1,147 | 1,184 | +9 | +0.8% | 3,640,100 |
| 2020/05/19 | 1,153 | 1,183 | 1,146 | 1,175 | +78 | +7.1% | 4,487,600 |
| 2020/05/18 | 1,141 | 1,143 | 1,085 | 1,097 | -52 | -4.5% | 4,372,400 |
| 2020/05/15 | 1,180 | 1,187 | 1,118 | 1,149 | +4 | +0.3% | 3,697,600 |
| 2020/05/14 | 1,199 | 1,199 | 1,145 | 1,145 | -59 | -4.9% | 4,456,300 |
| 2020/05/13 | 1,200 | 1,214 | 1,181 | 1,204 | -52 | -4.1% | 5,370,600 |
| 2020/05/12 | 1,268 | 1,293 | 1,223 | 1,256 | -7 | -0.6% | 5,853,900 |
| 2020/05/11 | 1,170 | 1,282 | 1,151 | 1,263 | +141 | +12.6% | 7,195,000 |
| 2020/05/08 | 1,079 | 1,128 | 1,070 | 1,122 | +73 | +7% | 4,487,000 |
1251～
1300
件表示中 / 3770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 | 174,800円 | -4.1% | -26.3% | 3.43% | 64.74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 | 298,500円 | -5.8% | -16.7% | 3.08% | 16.61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 | 303,000円 | -0.4% | +42.6% | 2.97% | 47.31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% | 19.09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 | 324,900円 | +3.4% | +5.7% | 2.46% | 9.88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
