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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,033 | 1,068 | 1,025 | 1,049 | +16 | +1.5% | 2,974,300 |
| 2020/05/01 | 1,069 | 1,069 | 1,030 | 1,033 | -90 | -8% | 4,173,400 |
| 2020/04/30 | 1,050 | 1,134 | 1,044 | 1,123 | +125 | +12.5% | 5,848,000 |
| 2020/04/28 | 1,008 | 1,024 | 987 | 998 | +4 | +0.4% | 2,504,900 |
| 2020/04/27 | 947 | 998 | 942 | 994 | +54 | +5.7% | 3,434,800 |
| 2020/04/24 | 964 | 967 | 927 | 940 | -42 | -4.3% | 2,843,500 |
| 2020/04/23 | 960 | 986 | 955 | 982 | +37 | +3.9% | 2,270,000 |
| 2020/04/22 | 990 | 990 | 936 | 945 | -56 | -5.6% | 3,809,100 |
| 2020/04/21 | 1,038 | 1,038 | 998 | 1,001 | -52 | -4.9% | 2,780,200 |
| 2020/04/20 | 1,035 | 1,054 | 1,022 | 1,053 | +5 | +0.5% | 1,996,700 |
| 2020/04/17 | 1,008 | 1,049 | 997 | 1,048 | +66 | +6.7% | 3,186,600 |
| 2020/04/16 | 989 | 1,000 | 977 | 982 | -27 | -2.7% | 2,234,700 |
| 2020/04/15 | 1,030 | 1,041 | 1,006 | 1,009 | -31 | -3% | 2,254,500 |
| 2020/04/14 | 1,007 | 1,046 | 995 | 1,040 | +46 | +4.6% | 2,621,900 |
| 2020/04/13 | 1,017 | 1,030 | 993 | 994 | -42 | -4.1% | 1,757,300 |
| 2020/04/10 | 1,052 | 1,055 | 1,002 | 1,036 | +9 | +0.9% | 2,153,800 |
| 2020/04/09 | 1,023 | 1,037 | 995 | 1,027 | +11 | +1.1% | 2,507,900 |
| 2020/04/08 | 1,001 | 1,035 | 965 | 1,016 | +16 | +1.6% | 3,207,900 |
| 2020/04/07 | 1,003 | 1,014 | 959 | 1,000 | +57 | +6% | 3,505,800 |
| 2020/04/06 | 893 | 953 | 869 | 943 | +42 | +4.7% | 2,893,700 |
| 2020/04/03 | 952 | 966 | 885 | 901 | -52 | -5.5% | 3,936,300 |
| 2020/04/02 | 964 | 984 | 931 | 953 | -41 | -4.1% | 3,468,600 |
| 2020/04/01 | 1,039 | 1,049 | 974 | 994 | -55 | -5.2% | 2,986,900 |
| 2020/03/31 | 1,060 | 1,099 | 1,036 | 1,049 | -6 | -0.6% | 3,704,900 |
| 2020/03/30 | 1,003 | 1,062 | 987 | 1,055 | +12 | +1.2% | 3,701,000 |
| 2020/03/27 | 1,063 | 1,089 | 1,010 | 1,043 | +21 | +2.1% | 3,758,600 |
| 2020/03/26 | 1,063 | 1,091 | 1,006 | 1,022 | -95 | -8.5% | 4,371,700 |
| 2020/03/25 | 1,150 | 1,150 | 1,055 | 1,117 | +86 | +8.3% | 5,009,900 |
| 2020/03/24 | 919 | 1,032 | 907 | 1,031 | +131 | +14.6% | 6,227,200 |
| 2020/03/23 | 831 | 908 | 810 | 900 | +70 | +8.4% | 4,477,500 |
| 2020/03/19 | 965 | 967 | 830 | 830 | -111 | -11.8% | 4,666,600 |
| 2020/03/18 | 1,016 | 1,024 | 940 | 941 | -71 | -7% | 4,484,500 |
| 2020/03/17 | 1,021 | 1,081 | 993 | 1,012 | -54 | -5.1% | 4,564,800 |
| 2020/03/16 | 1,120 | 1,150 | 1,058 | 1,066 | -24 | -2.2% | 3,607,100 |
| 2020/03/13 | 1,100 | 1,168 | 1,053 | 1,090 | -128 | -10.5% | 4,565,400 |
| 2020/03/12 | 1,276 | 1,284 | 1,208 | 1,218 | -97 | -7.4% | 3,993,500 |
| 2020/03/11 | 1,349 | 1,386 | 1,312 | 1,315 | -29 | -2.2% | 2,448,400 |
| 2020/03/10 | 1,324 | 1,355 | 1,272 | 1,344 | -24 | -1.8% | 2,828,200 |
| 2020/03/09 | 1,432 | 1,443 | 1,352 | 1,368 | -124 | -8.3% | 2,890,500 |
| 2020/03/06 | 1,540 | 1,540 | 1,480 | 1,492 | -80 | -5.1% | 2,680,900 |
| 2020/03/05 | 1,628 | 1,629 | 1,565 | 1,572 | -28 | -1.8% | 1,892,500 |
| 2020/03/04 | 1,601 | 1,621 | 1,595 | 1,600 | -29 | -1.8% | 2,098,500 |
| 2020/03/03 | 1,672 | 1,680 | 1,626 | 1,629 | -3 | -0.2% | 1,957,300 |
| 2020/03/02 | 1,639 | 1,661 | 1,604 | 1,632 | -27 | -1.6% | 2,528,000 |
| 2020/02/28 | 1,668 | 1,685 | 1,622 | 1,659 | -60 | -3.5% | 3,446,500 |
| 2020/02/27 | 1,743 | 1,747 | 1,706 | 1,719 | -39 | -2.2% | 1,798,800 |
| 2020/02/26 | 1,763 | 1,767 | 1,720 | 1,758 | -28 | -1.6% | 1,918,600 |
| 2020/02/25 | 1,722 | 1,799 | 1,719 | 1,786 | -56 | -3% | 1,772,700 |
| 2020/02/21 | 1,834 | 1,858 | 1,833 | 1,842 | +6 | +0.3% | 1,270,800 |
| 2020/02/20 | 1,869 | 1,886 | 1,827 | 1,836 | +1 | +0.1% | 1,752,500 |
1301～
1350
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
