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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,234 | 1,247.5 | 1,231 | 1,241.5 | +25 | +2.1% | 1,429,100 |
| 2023/12/08 | 1,221 | 1,239.5 | 1,186.5 | 1,216.5 | -32.5 | -2.6% | 3,510,500 |
| 2023/12/07 | 1,252.5 | 1,259 | 1,240.5 | 1,249 | -15 | -1.2% | 1,264,600 |
| 2023/12/06 | 1,241 | 1,269 | 1,240 | 1,264 | +23 | +1.9% | 835,000 |
| 2023/12/05 | 1,260 | 1,274 | 1,239.5 | 1,241 | -15 | -1.2% | 1,018,900 |
| 2023/12/04 | 1,273.5 | 1,275.5 | 1,249 | 1,256 | -22 | -1.7% | 778,800 |
| 2023/12/01 | 1,299 | 1,302 | 1,277 | 1,278 | -17.5 | -1.4% | 810,200 |
| 2023/11/30 | 1,273.5 | 1,297 | 1,268.5 | 1,295.5 | +17 | +1.3% | 1,061,700 |
| 2023/11/29 | 1,257.5 | 1,283 | 1,257 | 1,278.5 | +13 | +1% | 837,200 |
| 2023/11/28 | 1,254 | 1,268 | 1,248 | 1,265.5 | +11 | +0.9% | 1,098,800 |
| 2023/11/27 | 1,247.5 | 1,259 | 1,246.5 | 1,254.5 | +13.5 | +1.1% | 828,300 |
| 2023/11/24 | 1,234 | 1,244 | 1,230.5 | 1,241 | +19.5 | +1.6% | 829,100 |
| 2023/11/22 | 1,212.5 | 1,224.5 | 1,209 | 1,221.5 | +6 | +0.5% | 515,900 |
| 2023/11/21 | 1,205.5 | 1,217.5 | 1,203.5 | 1,215.5 | +3.5 | +0.3% | 986,300 |
| 2023/11/20 | 1,235.5 | 1,238 | 1,210.5 | 1,212 | -20 | -1.6% | 977,700 |
| 2023/11/17 | 1,224 | 1,233.5 | 1,219 | 1,232 | +7 | +0.6% | 756,800 |
| 2023/11/16 | 1,230.5 | 1,236 | 1,214 | 1,225 | -25.5 | -2% | 1,236,100 |
| 2023/11/15 | 1,235 | 1,254 | 1,226 | 1,250.5 | +31 | +2.5% | 1,202,500 |
| 2023/11/14 | 1,217.5 | 1,222.5 | 1,208.5 | 1,219.5 | +8 | +0.7% | 1,043,400 |
| 2023/11/13 | 1,234.5 | 1,235 | 1,208 | 1,211.5 | -20.5 | -1.7% | 928,700 |
| 2023/11/10 | 1,207.5 | 1,232 | 1,203.5 | 1,232 | +21.5 | +1.8% | 1,191,800 |
| 2023/11/09 | 1,214.5 | 1,220 | 1,208 | 1,210.5 | +1.5 | +0.1% | 957,300 |
| 2023/11/08 | 1,227 | 1,233.5 | 1,202.5 | 1,209 | -7 | -0.6% | 1,661,300 |
| 2023/11/07 | 1,222.5 | 1,230 | 1,214 | 1,216 | -8.5 | -0.7% | 994,400 |
| 2023/11/06 | 1,255 | 1,256 | 1,212.5 | 1,224.5 | -8.5 | -0.7% | 2,292,800 |
| 2023/11/02 | 1,256 | 1,259 | 1,226.5 | 1,233 | -14 | -1.1% | 1,578,500 |
| 2023/11/01 | 1,250.5 | 1,267.5 | 1,239 | 1,247 | +18 | +1.5% | 1,775,300 |
| 2023/10/31 | 1,217.5 | 1,236 | 1,182.5 | 1,229 | +41.5 | +3.5% | 3,375,100 |
| 2023/10/30 | 1,200 | 1,207 | 1,173 | 1,187.5 | -29 | -2.4% | 2,222,300 |
| 2023/10/27 | 1,197 | 1,218 | 1,194 | 1,216.5 | +26.5 | +2.2% | 1,316,800 |
| 2023/10/26 | 1,208.5 | 1,213.5 | 1,186 | 1,190 | -25 | -2.1% | 1,399,000 |
| 2023/10/25 | 1,226.5 | 1,227.5 | 1,212 | 1,215 | -3.5 | -0.3% | 576,200 |
| 2023/10/24 | 1,229 | 1,230.5 | 1,201 | 1,218.5 | -6 | -0.5% | 999,400 |
| 2023/10/23 | 1,235.5 | 1,235.5 | 1,216.5 | 1,224.5 | -12 | -1% | 1,138,500 |
| 2023/10/20 | 1,237 | 1,243 | 1,219 | 1,236.5 | -14.5 | -1.2% | 1,101,200 |
| 2023/10/19 | 1,260.5 | 1,274.5 | 1,249 | 1,251 | -27 | -2.1% | 1,369,300 |
| 2023/10/18 | 1,270 | 1,281 | 1,265.5 | 1,278 | +19 | +1.5% | 1,218,800 |
| 2023/10/17 | 1,269.5 | 1,278.5 | 1,243 | 1,259 | +14 | +1.1% | 793,400 |
| 2023/10/16 | 1,261 | 1,270 | 1,240 | 1,245 | -37.5 | -2.9% | 796,200 |
| 2023/10/13 | 1,283.5 | 1,319 | 1,276 | 1,282.5 | -1 | -0.1% | 2,059,100 |
| 2023/10/12 | 1,256.5 | 1,286 | 1,255 | 1,283.5 | +34.5 | +2.8% | 1,319,200 |
| 2023/10/11 | 1,235.5 | 1,252.5 | 1,231 | 1,249 | +2.5 | +0.2% | 706,900 |
| 2023/10/10 | 1,221.5 | 1,249.5 | 1,218.5 | 1,246.5 | +34 | +2.8% | 1,127,100 |
| 2023/10/06 | 1,230 | 1,232 | 1,211 | 1,212.5 | +4.5 | +0.4% | 907,300 |
| 2023/10/05 | 1,206 | 1,211.5 | 1,194.5 | 1,208 | +6.5 | +0.5% | 1,542,800 |
| 2023/10/04 | 1,215 | 1,221 | 1,200.5 | 1,201.5 | -35.5 | -2.9% | 1,474,600 |
| 2023/10/03 | 1,277.5 | 1,277.5 | 1,235.5 | 1,237 | -33 | -2.6% | 1,638,900 |
| 2023/10/02 | 1,300 | 1,315 | 1,269.5 | 1,270 | -27.5 | -2.1% | 1,135,500 |
| 2023/09/29 | 1,314 | 1,318 | 1,290.5 | 1,297.5 | -8.5 | -0.7% | 2,013,100 |
| 2023/09/28 | 1,311 | 1,317 | 1,300 | 1,306 | -11.5 | -0.9% | 1,451,200 |
101～
150
件表示中 / 3453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 | 149,200円 | -5.3% | -11.3% | 4.02% | 10.22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 |
| 日光電 | 435,100円 | +7.2% | -0.5% | 1.40% | 23.55倍 | 2.09倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 666,400円 | +5.7% | +6.4% | 1.11% | 18.91倍 | 3.11倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| マイクロニクス | 799,000円 | +20.1% | +49.8% | 0.60% | 48.93倍 | 7.48倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| マブチ | 240,100円 | +5.2% | -24.8% | 3.17% | 21.81倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
