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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,320 | 3,345 | 3,270 | 3,330 | -90 | -2.6% | 5,163,600 |
| 2017/12/04 | 3,525 | 3,560 | 3,410 | 3,420 | -90 | -2.6% | 4,065,100 |
| 2017/12/01 | 3,580 | 3,620 | 3,485 | 3,510 | -65 | -1.8% | 4,555,000 |
| 2017/11/30 | 3,575 | 3,625 | 3,550 | 3,575 | -70 | -1.9% | 3,612,500 |
| 2017/11/29 | 3,660 | 3,700 | 3,620 | 3,645 | -30 | -0.8% | 2,085,200 |
| 2017/11/28 | 3,760 | 3,770 | 3,655 | 3,675 | -90 | -2.4% | 2,027,800 |
| 2017/11/27 | 3,830 | 3,840 | 3,735 | 3,765 | -30 | -0.8% | 1,844,100 |
| 2017/11/24 | 3,780 | 3,810 | 3,745 | 3,795 | -10 | -0.3% | 1,867,300 |
| 2017/11/22 | 3,800 | 3,845 | 3,780 | 3,805 | +65 | +1.7% | 2,922,800 |
| 2017/11/21 | 3,685 | 3,765 | 3,670 | 3,740 | +80 | +2.2% | 2,993,100 |
| 2017/11/20 | 3,645 | 3,670 | 3,615 | 3,660 | +10 | +0.3% | 1,537,100 |
| 2017/11/17 | 3,670 | 3,715 | 3,635 | 3,650 | +15 | +0.4% | 2,829,900 |
| 2017/11/16 | 3,590 | 3,650 | 3,585 | 3,635 | +45 | +1.3% | 2,336,300 |
| 2017/11/15 | 3,660 | 3,670 | 3,560 | 3,590 | -95 | -2.6% | 3,576,400 |
| 2017/11/14 | 3,615 | 3,730 | 3,605 | 3,685 | +40 | +1.1% | 2,686,000 |
| 2017/11/13 | 3,780 | 3,790 | 3,645 | 3,645 | -25 | -0.7% | 3,175,500 |
| 2017/11/10 | 3,590 | 3,685 | 3,585 | 3,670 | +15 | +0.4% | 3,422,500 |
| 2017/11/09 | 3,725 | 3,770 | 3,595 | 3,655 | -10 | -0.3% | 5,142,500 |
| 2017/11/08 | 3,670 | 3,700 | 3,640 | 3,665 | -40 | -1.1% | 2,826,700 |
| 2017/11/07 | 3,630 | 3,720 | 3,625 | 3,705 | +95 | +2.6% | 4,075,800 |
| 2017/11/06 | 3,615 | 3,710 | 3,600 | 3,610 | +40 | +1.1% | 3,149,200 |
| 2017/11/02 | 3,555 | 3,575 | 3,505 | 3,570 | +35 | +1% | 3,151,000 |
| 2017/11/01 | 3,510 | 3,545 | 3,480 | 3,535 | +90 | +2.6% | 4,744,400 |
| 2017/10/31 | 3,385 | 3,485 | 3,370 | 3,445 | +140 | +4.2% | 7,733,800 |
| 2017/10/30 | 3,330 | 3,350 | 3,290 | 3,305 | +30 | +0.9% | 4,643,900 |
| 2017/10/27 | 3,260 | 3,295 | 3,245 | 3,275 | +35 | +1.1% | 2,543,300 |
| 2017/10/26 | 3,215 | 3,245 | 3,205 | 3,240 | +35 | +1.1% | 2,330,100 |
| 2017/10/25 | 3,215 | 3,260 | 3,195 | 3,205 | -5 | -0.2% | 3,399,000 |
| 2017/10/24 | 3,220 | 3,235 | 3,180 | 3,210 | +25 | +0.8% | 2,341,400 |
| 2017/10/23 | 3,190 | 3,200 | 3,170 | 3,185 | +65 | +2.1% | 3,095,600 |
| 2017/10/20 | 3,120 | 3,145 | 3,080 | 3,120 | -70 | -2.2% | 3,516,300 |
| 2017/10/19 | 3,180 | 3,210 | 3,165 | 3,190 | +35 | +1.1% | 4,334,300 |
| 2017/10/18 | 3,120 | 3,175 | 3,100 | 3,155 | +50 | +1.6% | 3,969,700 |
| 2017/10/17 | 3,070 | 3,160 | 3,060 | 3,105 | +60 | +2% | 3,946,700 |
| 2017/10/16 | 3,075 | 3,080 | 3,025 | 3,045 | -15 | -0.5% | 2,955,000 |
| 2017/10/13 | 3,055 | 3,065 | 2,998 | 3,060 | +20 | +0.7% | 4,171,000 |
| 2017/10/12 | 3,055 | 3,055 | 3,005 | 3,040 | -15 | -0.5% | 2,570,200 |
| 2017/10/11 | 3,055 | 3,060 | 3,020 | 3,055 | +10 | +0.3% | 1,750,800 |
| 2017/10/10 | 3,035 | 3,065 | 3,030 | 3,045 | +25 | +0.8% | 1,794,400 |
| 2017/10/06 | 3,010 | 3,045 | 3,000 | 3,020 | +36 | +1.2% | 2,986,700 |
| 2017/10/05 | 2,990 | 3,005 | 2,967 | 2,984 | -2 | -0.1% | 1,631,200 |
| 2017/10/04 | 3,015 | 3,030 | 2,984 | 2,986 | -24 | -0.8% | 2,245,000 |
| 2017/10/03 | 2,989 | 3,015 | 2,966 | 3,010 | +22 | +0.7% | 2,349,600 |
| 2017/10/02 | 2,979 | 2,998 | 2,946 | 2,988 | +19 | +0.6% | 2,493,900 |
| 2017/09/29 | 2,931 | 2,986 | 2,917 | 2,969 | +93 | +3.2% | 5,674,700 |
| 2017/09/28 | 2,851 | 2,882 | 2,846 | 2,876 | +40 | +1.4% | 2,645,900 |
| 2017/09/27 | 2,840 | 2,850 | 2,821 | 2,836 | +22 | +0.8% | 2,443,800 |
| 2017/09/26 | 2,807 | 2,818 | 2,783 | 2,814 | -9 | -0.3% | 2,845,000 |
| 2017/09/25 | 2,855 | 2,862 | 2,813 | 2,823 | -16 | -0.6% | 2,813,400 |
| 2017/09/22 | 2,887 | 2,892 | 2,807 | 2,839 | -83 | -2.8% | 6,837,300 |
1751～
1800
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 | 227,500円 | +2.3% | -29.7% | 1.36% | 31.12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 | 211,500円 | -14.1% | -35.3% | 2.36% | 20.85倍 | 2.72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 | 58,900円 | -2.2% | - | 0.00% | - | 0.57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
