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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,323 | 1,324.5 | 1,301.5 | 1,314 | -9 | -0.7% | 952,400 |
| 2023/09/25 | 1,300 | 1,324.5 | 1,295.5 | 1,323 | +23 | +1.8% | 968,400 |
| 2023/09/22 | 1,288 | 1,307.5 | 1,282 | 1,300 | -3 | -0.2% | 919,500 |
| 2023/09/21 | 1,304.5 | 1,308.5 | 1,293 | 1,303 | -1.5 | -0.1% | 1,303,600 |
| 2023/09/20 | 1,296.5 | 1,310 | 1,295 | 1,304.5 | +7.5 | +0.6% | 1,181,600 |
| 2023/09/19 | 1,303.5 | 1,314 | 1,291.5 | 1,297 | -14.5 | -1.1% | 1,184,300 |
| 2023/09/15 | 1,290 | 1,321 | 1,285.5 | 1,311.5 | +34.5 | +2.7% | 3,871,000 |
| 2023/09/14 | 1,256.5 | 1,282 | 1,254 | 1,277 | +24 | +1.9% | 2,456,200 |
| 2023/09/13 | 1,253.5 | 1,257.5 | 1,244 | 1,253 | -14.5 | -1.1% | 1,463,100 |
| 2023/09/12 | 1,230 | 1,269 | 1,221 | 1,267.5 | +53.5 | +4.4% | 2,602,100 |
| 2023/09/11 | 1,203.5 | 1,217 | 1,203.5 | 1,214 | +18 | +1.5% | 1,575,600 |
| 2023/09/08 | 1,215.5 | 1,221 | 1,188.5 | 1,196 | -27 | -2.2% | 3,232,100 |
| 2023/09/07 | 1,255 | 1,257.5 | 1,221.5 | 1,223 | -38.5 | -3.1% | 1,724,300 |
| 2023/09/06 | 1,245 | 1,265.5 | 1,243 | 1,261.5 | +24.5 | +2% | 1,588,800 |
| 2023/09/05 | 1,225.5 | 1,238 | 1,219.5 | 1,237 | +10.5 | +0.9% | 1,077,400 |
| 2023/09/04 | 1,224.5 | 1,227 | 1,219 | 1,226.5 | +5.5 | +0.5% | 780,700 |
| 2023/09/01 | 1,219 | 1,224 | 1,215.5 | 1,221 | +3.5 | +0.3% | 826,700 |
| 2023/08/31 | 1,210 | 1,221 | 1,210 | 1,217.5 | +2 | +0.2% | 848,000 |
| 2023/08/30 | 1,211 | 1,221.5 | 1,211 | 1,215.5 | +10.5 | +0.9% | 1,085,100 |
| 2023/08/29 | 1,210 | 1,214.5 | 1,202 | 1,205 | +2 | +0.2% | 642,400 |
| 2023/08/28 | 1,197.5 | 1,208 | 1,191.5 | 1,203 | +14 | +1.2% | 924,600 |
| 2023/08/25 | 1,182 | 1,190.5 | 1,181 | 1,189 | -7.5 | -0.6% | 916,900 |
| 2023/08/24 | 1,198 | 1,199.5 | 1,189 | 1,196.5 | +2.5 | +0.2% | 733,100 |
| 2023/08/23 | 1,181 | 1,194 | 1,177.5 | 1,194 | +10.5 | +0.9% | 1,185,900 |
| 2023/08/22 | 1,178.5 | 1,185.5 | 1,172 | 1,183.5 | +13 | +1.1% | 931,000 |
| 2023/08/21 | 1,176 | 1,183 | 1,170.5 | 1,170.5 | +5.5 | +0.5% | 1,283,200 |
| 2023/08/18 | 1,164 | 1,174 | 1,161.5 | 1,165 | -8.5 | -0.7% | 637,700 |
| 2023/08/17 | 1,178 | 1,179.5 | 1,157 | 1,173.5 | -9 | -0.8% | 1,309,800 |
| 2023/08/16 | 1,177.5 | 1,188 | 1,173.5 | 1,182.5 | -3 | -0.3% | 1,100,900 |
| 2023/08/15 | 1,189.5 | 1,192.5 | 1,182 | 1,185.5 | +5 | +0.4% | 1,048,100 |
| 2023/08/14 | 1,192.5 | 1,205 | 1,180.5 | 1,180.5 | -15 | -1.3% | 942,000 |
| 2023/08/10 | 1,191.5 | 1,198 | 1,185 | 1,195.5 | +8 | +0.7% | 1,426,500 |
| 2023/08/09 | 1,184.5 | 1,193 | 1,181 | 1,187.5 | +7.5 | +0.6% | 1,117,800 |
| 2023/08/08 | 1,183 | 1,187.5 | 1,178.5 | 1,180 | +1 | +0.1% | 1,268,200 |
| 2023/08/07 | 1,169 | 1,182 | 1,164 | 1,179 | +8 | +0.7% | 1,069,100 |
| 2023/08/04 | 1,177 | 1,179 | 1,159.5 | 1,171 | -6.5 | -0.6% | 1,948,500 |
| 2023/08/03 | 1,180 | 1,187 | 1,170.5 | 1,177.5 | -11 | -0.9% | 1,874,000 |
| 2023/08/02 | 1,203 | 1,214.5 | 1,188 | 1,188.5 | -26 | -2.1% | 2,448,900 |
| 2023/08/01 | 1,245 | 1,251 | 1,210 | 1,214.5 | -41 | -3.3% | 2,004,200 |
| 2023/07/31 | 1,233 | 1,264.5 | 1,226 | 1,255.5 | +38 | +3.1% | 2,729,100 |
| 2023/07/28 | 1,213 | 1,226 | 1,197 | 1,217.5 | -14.5 | -1.2% | 2,670,400 |
| 2023/07/27 | 1,235 | 1,236 | 1,225.5 | 1,232 | -3 | -0.2% | 1,852,200 |
| 2023/07/26 | 1,247 | 1,247 | 1,231 | 1,235 | -12.5 | -1% | 821,500 |
| 2023/07/25 | 1,250 | 1,251 | 1,240.5 | 1,247.5 | +1.5 | +0.1% | 1,163,700 |
| 2023/07/24 | 1,245 | 1,258.5 | 1,242.5 | 1,246 | +12 | +1% | 1,199,800 |
| 2023/07/21 | 1,230 | 1,244 | 1,228 | 1,234 | -2 | -0.2% | 970,100 |
| 2023/07/20 | 1,252 | 1,253 | 1,230.5 | 1,236 | -16 | -1.3% | 1,162,600 |
| 2023/07/19 | 1,257 | 1,261.5 | 1,243.5 | 1,252 | +4.5 | +0.4% | 746,300 |
| 2023/07/18 | 1,230.5 | 1,247.5 | 1,226 | 1,247.5 | +16 | +1.3% | 976,800 |
| 2023/07/14 | 1,230.5 | 1,244 | 1,222 | 1,231.5 | +4 | +0.3% | 1,301,700 |
151～
200
件表示中 / 3452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 | 150,600円 | -5.3% | -11.3% | 3.98% | 10.32倍 | 0.79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 | 432,700円 | +7.2% | -0.5% | 1.41% | 23.42倍 | 2.08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 | 654,100円 | +5.7% | +6.4% | 1.13% | 18.56倍 | 3.05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 |
| マブチ | 243,400円 | +5.2% | -24.8% | 3.12% | 22.11倍 | 1.02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 |
| カシオ | 130,600円 | +4.2% | +2.2% | 3.45% | 21.62倍 | 1.36倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
