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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 3,290 | 3,360 | 3,265 | 3,330 | +40 | +1.2% | 2,446,200 |
| 2017/05/01 | 3,295 | 3,305 | 3,260 | 3,290 | +15 | +0.5% | 2,237,000 |
| 2017/04/28 | 3,255 | 3,310 | 3,240 | 3,275 | +145 | +4.6% | 5,336,600 |
| 2017/04/27 | 3,125 | 3,175 | 3,110 | 3,130 | -20 | -0.6% | 2,281,900 |
| 2017/04/26 | 3,105 | 3,175 | 3,105 | 3,150 | +70 | +2.3% | 3,229,500 |
| 2017/04/25 | 2,997 | 3,080 | 2,981 | 3,080 | +108 | +3.6% | 3,449,500 |
| 2017/04/24 | 2,990 | 3,010 | 2,964 | 2,972 | +38 | +1.3% | 2,547,800 |
| 2017/04/21 | 2,953 | 2,965 | 2,915 | 2,934 | +31 | +1.1% | 3,187,600 |
| 2017/04/20 | 2,888 | 2,941 | 2,878 | 2,903 | +21 | +0.7% | 2,594,600 |
| 2017/04/19 | 2,870 | 2,894 | 2,847 | 2,882 | -16 | -0.6% | 2,354,000 |
| 2017/04/18 | 2,940 | 2,968 | 2,875 | 2,898 | +14 | +0.5% | 2,256,300 |
| 2017/04/17 | 2,885 | 2,900 | 2,841 | 2,884 | -42 | -1.4% | 1,825,100 |
| 2017/04/14 | 2,959 | 2,974 | 2,900 | 2,926 | +17 | +0.6% | 3,934,600 |
| 2017/04/13 | 2,800 | 2,916 | 2,796 | 2,909 | +24 | +0.8% | 3,362,100 |
| 2017/04/12 | 2,921 | 2,938 | 2,875 | 2,885 | -125 | -4.2% | 3,910,000 |
| 2017/04/11 | 2,995 | 3,020 | 2,978 | 3,010 | -30 | -1% | 1,654,100 |
| 2017/04/10 | 3,000 | 3,070 | 2,998 | 3,040 | +52 | +1.7% | 2,242,100 |
| 2017/04/07 | 3,040 | 3,045 | 2,951 | 2,988 | -2 | -0.1% | 3,148,300 |
| 2017/04/06 | 3,000 | 3,035 | 2,977 | 2,990 | -90 | -2.9% | 3,830,600 |
| 2017/04/05 | 3,140 | 3,175 | 3,050 | 3,080 | -30 | -1% | 2,690,000 |
| 2017/04/04 | 3,130 | 3,140 | 3,075 | 3,110 | -40 | -1.3% | 2,310,300 |
| 2017/04/03 | 3,145 | 3,195 | 3,120 | 3,150 | -5 | -0.2% | 2,609,700 |
| 2017/03/31 | 3,245 | 3,250 | 3,150 | 3,155 | -55 | -1.7% | 2,569,700 |
| 2017/03/30 | 3,230 | 3,240 | 3,200 | 3,210 | -25 | -0.8% | 1,840,800 |
| 2017/03/29 | 3,285 | 3,310 | 3,205 | 3,235 | -20 | -0.6% | 2,201,900 |
| 2017/03/28 | 3,265 | 3,270 | 3,240 | 3,255 | +40 | +1.2% | 2,319,900 |
| 2017/03/27 | 3,200 | 3,240 | 3,185 | 3,215 | -50 | -1.5% | 2,695,700 |
| 2017/03/24 | 3,265 | 3,320 | 3,260 | 3,265 | -20 | -0.6% | 2,447,500 |
| 2017/03/23 | 3,305 | 3,310 | 3,230 | 3,285 | -20 | -0.6% | 3,423,000 |
| 2017/03/22 | 3,300 | 3,325 | 3,285 | 3,305 | -135 | -3.9% | 3,505,600 |
| 2017/03/21 | 3,440 | 3,445 | 3,385 | 3,440 | -35 | -1% | 2,427,200 |
| 2017/03/17 | 3,505 | 3,515 | 3,455 | 3,475 | -50 | -1.4% | 2,227,900 |
| 2017/03/16 | 3,480 | 3,570 | 3,480 | 3,525 | +5 | +0.1% | 1,684,600 |
| 2017/03/15 | 3,570 | 3,600 | 3,500 | 3,520 | -40 | -1.1% | 1,784,600 |
| 2017/03/14 | 3,495 | 3,580 | 3,470 | 3,560 | +80 | +2.3% | 2,578,000 |
| 2017/03/13 | 3,480 | 3,505 | 3,465 | 3,480 | -10 | -0.3% | 1,507,100 |
| 2017/03/10 | 3,430 | 3,500 | 3,400 | 3,490 | +130 | +3.9% | 3,754,600 |
| 2017/03/09 | 3,330 | 3,365 | 3,280 | 3,360 | +55 | +1.7% | 2,236,800 |
| 2017/03/08 | 3,340 | 3,355 | 3,220 | 3,305 | -70 | -2.1% | 3,002,200 |
| 2017/03/07 | 3,345 | 3,385 | 3,325 | 3,375 | +15 | +0.4% | 1,442,200 |
| 2017/03/06 | 3,355 | 3,400 | 3,345 | 3,360 | -10 | -0.3% | 1,680,900 |
| 2017/03/03 | 3,375 | 3,400 | 3,345 | 3,370 | -40 | -1.2% | 2,010,200 |
| 2017/03/02 | 3,475 | 3,475 | 3,395 | 3,410 | +15 | +0.4% | 2,747,500 |
| 2017/03/01 | 3,370 | 3,440 | 3,365 | 3,395 | +50 | +1.5% | 2,679,800 |
| 2017/02/28 | 3,360 | 3,390 | 3,340 | 3,345 | +20 | +0.6% | 1,591,600 |
| 2017/02/27 | 3,325 | 3,355 | 3,285 | 3,325 | -40 | -1.2% | 1,919,300 |
| 2017/02/24 | 3,345 | 3,430 | 3,295 | 3,365 | -30 | -0.9% | 2,539,300 |
| 2017/02/23 | 3,455 | 3,465 | 3,380 | 3,395 | -65 | -1.9% | 2,502,800 |
| 2017/02/22 | 3,510 | 3,535 | 3,460 | 3,460 | -30 | -0.9% | 1,990,200 |
| 2017/02/21 | 3,445 | 3,495 | 3,425 | 3,490 | +25 | +0.7% | 1,589,100 |
1951～
2000
件表示中 / 3689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 | 142,900円 | +1.7% | -3.3% | 4.20% | 9.19倍 | 0.77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 |
| 堀場製 | 981,000円 | +7.1% | +7.6% | 2.96% | 10.83倍 | 1.31倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 268,600円 | - | - | - | - | 0.83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 |
| 富通ゼネ | 280,500円 | - | - | - | - | 2.25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。パロマがＴＯＢ予告 |
| 日光電 | 170,300円 | +2.3% | -29.7% | 1.82% | 23.14倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
