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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 2,813 | 2,839 | 2,771 | 2,798 | -25 | -0.9% | 2,582,300 |
| 2018/02/19 | 2,804 | 2,837 | 2,797 | 2,823 | +45 | +1.6% | 2,744,800 |
| 2018/02/16 | 2,766 | 2,803 | 2,750 | 2,778 | +24 | +0.9% | 2,351,200 |
| 2018/02/15 | 2,751 | 2,794 | 2,727 | 2,754 | +32 | +1.2% | 3,335,300 |
| 2018/02/14 | 2,753 | 2,781 | 2,679 | 2,722 | -47 | -1.7% | 3,153,800 |
| 2018/02/13 | 2,862 | 2,874 | 2,767 | 2,769 | -49 | -1.7% | 3,465,300 |
| 2018/02/09 | 2,766 | 2,819 | 2,754 | 2,818 | -54 | -1.9% | 3,500,500 |
| 2018/02/08 | 2,854 | 2,900 | 2,829 | 2,872 | +28 | +1% | 3,480,600 |
| 2018/02/07 | 2,957 | 2,983 | 2,830 | 2,844 | -36 | -1.3% | 4,992,000 |
| 2018/02/06 | 2,865 | 2,891 | 2,815 | 2,880 | -130 | -4.3% | 5,984,100 |
| 2018/02/05 | 3,000 | 3,030 | 2,971 | 3,010 | -105 | -3.4% | 4,553,700 |
| 2018/02/02 | 3,100 | 3,175 | 3,080 | 3,115 | +20 | +0.6% | 3,354,600 |
| 2018/02/01 | 3,160 | 3,165 | 3,065 | 3,095 | -45 | -1.4% | 4,631,300 |
| 2018/01/31 | 3,100 | 3,250 | 3,090 | 3,140 | +30 | +1% | 7,765,000 |
| 2018/01/30 | 3,050 | 3,145 | 3,035 | 3,110 | -30 | -1% | 5,296,100 |
| 2018/01/29 | 3,120 | 3,170 | 3,100 | 3,140 | +5 | +0.2% | 3,096,200 |
| 2018/01/26 | 3,155 | 3,170 | 3,120 | 3,135 | -15 | -0.5% | 2,679,900 |
| 2018/01/25 | 3,195 | 3,200 | 3,100 | 3,150 | -75 | -2.3% | 4,532,900 |
| 2018/01/24 | 3,280 | 3,295 | 3,215 | 3,225 | -70 | -2.1% | 4,365,400 |
| 2018/01/23 | 3,285 | 3,335 | 3,280 | 3,295 | +30 | +0.9% | 3,286,100 |
| 2018/01/22 | 3,310 | 3,315 | 3,245 | 3,265 | -45 | -1.4% | 2,843,200 |
| 2018/01/19 | 3,300 | 3,315 | 3,285 | 3,310 | +20 | +0.6% | 2,216,300 |
| 2018/01/18 | 3,345 | 3,380 | 3,270 | 3,290 | -15 | -0.5% | 3,653,800 |
| 2018/01/17 | 3,270 | 3,310 | 3,215 | 3,305 | +15 | +0.5% | 2,869,900 |
| 2018/01/16 | 3,260 | 3,300 | 3,230 | 3,290 | +10 | +0.3% | 1,857,100 |
| 2018/01/15 | 3,300 | 3,305 | 3,260 | 3,280 | +15 | +0.5% | 2,349,300 |
| 2018/01/12 | 3,260 | 3,305 | 3,225 | 3,265 | -15 | -0.5% | 3,282,500 |
| 2018/01/11 | 3,280 | 3,285 | 3,250 | 3,280 | -50 | -1.5% | 2,535,900 |
| 2018/01/10 | 3,335 | 3,355 | 3,315 | 3,330 | -10 | -0.3% | 1,665,000 |
| 2018/01/09 | 3,390 | 3,405 | 3,340 | 3,340 | ±0 | ±0% | 3,560,900 |
| 2018/01/05 | 3,350 | 3,355 | 3,285 | 3,340 | +30 | +0.9% | 2,424,200 |
| 2018/01/04 | 3,290 | 3,350 | 3,265 | 3,310 | +90 | +2.8% | 3,506,700 |
| 2017/12/29 | 3,230 | 3,260 | 3,210 | 3,220 | -10 | -0.3% | 2,313,800 |
| 2017/12/28 | 3,230 | 3,265 | 3,225 | 3,230 | ±0 | ±0% | 1,548,300 |
| 2017/12/27 | 3,220 | 3,280 | 3,215 | 3,230 | -15 | -0.5% | 1,983,800 |
| 2017/12/26 | 3,275 | 3,280 | 3,210 | 3,245 | -45 | -1.4% | 2,052,900 |
| 2017/12/25 | 3,320 | 3,320 | 3,255 | 3,290 | -50 | -1.5% | 1,655,300 |
| 2017/12/22 | 3,325 | 3,355 | 3,315 | 3,340 | +15 | +0.5% | 1,822,000 |
| 2017/12/21 | 3,375 | 3,395 | 3,290 | 3,325 | -45 | -1.3% | 3,114,800 |
| 2017/12/20 | 3,260 | 3,380 | 3,255 | 3,370 | +95 | +2.9% | 4,124,100 |
| 2017/12/19 | 3,250 | 3,300 | 3,245 | 3,275 | +30 | +0.9% | 2,897,600 |
| 2017/12/18 | 3,220 | 3,285 | 3,205 | 3,245 | +65 | +2% | 3,633,300 |
| 2017/12/15 | 3,175 | 3,210 | 3,140 | 3,180 | -15 | -0.5% | 2,843,900 |
| 2017/12/14 | 3,200 | 3,230 | 3,185 | 3,195 | -25 | -0.8% | 2,829,800 |
| 2017/12/13 | 3,255 | 3,260 | 3,190 | 3,220 | -40 | -1.2% | 3,188,000 |
| 2017/12/12 | 3,290 | 3,310 | 3,245 | 3,260 | -20 | -0.6% | 3,407,000 |
| 2017/12/11 | 3,255 | 3,310 | 3,225 | 3,280 | +70 | +2.2% | 4,026,000 |
| 2017/12/08 | 3,235 | 3,255 | 3,195 | 3,210 | -5 | -0.2% | 3,870,000 |
| 2017/12/07 | 3,250 | 3,260 | 3,185 | 3,215 | -10 | -0.3% | 4,061,900 |
| 2017/12/06 | 3,330 | 3,355 | 3,190 | 3,225 | -105 | -3.2% | 5,853,100 |
1701～
1750
件表示中 / 3635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 | 157,600円 | +1.7% | -3.3% | 3.81% | 10.13倍 | 0.85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 | 227,800円 | +2.3% | -29.7% | 1.36% | 31.16倍 | 2.12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 |
| ソシオネクスト | 210,400円 | -14.1% | -35.3% | 2.38% | 20.74倍 | 2.71倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| コニカミノルタ | 57,200円 | -2.2% | - | 0.00% | - | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 富通ゼネ | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
