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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 3,880 | 3,895 | 3,820 | 3,865 | -45 | -1.2% | 4,505,700 |
| 2015/11/26 | 3,980 | 3,990 | 3,870 | 3,910 | -90 | -2.3% | 4,215,400 |
| 2015/11/25 | 4,095 | 4,120 | 3,985 | 4,000 | -165 | -4% | 5,515,900 |
| 2015/11/24 | 4,095 | 4,205 | 4,090 | 4,165 | +125 | +3.1% | 5,339,200 |
| 2015/11/20 | 3,975 | 4,045 | 3,965 | 4,040 | +65 | +1.6% | 2,688,700 |
| 2015/11/19 | 4,005 | 4,040 | 3,955 | 3,975 | +40 | +1% | 3,221,500 |
| 2015/11/18 | 3,970 | 4,035 | 3,930 | 3,935 | +20 | +0.5% | 4,356,000 |
| 2015/11/17 | 3,875 | 3,970 | 3,850 | 3,915 | +115 | +3% | 4,597,100 |
| 2015/11/16 | 3,775 | 3,825 | 3,770 | 3,800 | -35 | -0.9% | 2,579,300 |
| 2015/11/13 | 3,785 | 3,875 | 3,785 | 3,835 | +5 | +0.1% | 3,149,400 |
| 2015/11/12 | 3,830 | 3,910 | 3,815 | 3,830 | -40 | -1% | 3,660,500 |
| 2015/11/11 | 3,770 | 3,880 | 3,755 | 3,870 | -15 | -0.4% | 3,866,400 |
| 2015/11/10 | 3,905 | 3,940 | 3,765 | 3,885 | -95 | -2.4% | 6,059,900 |
| 2015/11/09 | 3,930 | 3,985 | 3,925 | 3,980 | +105 | +2.7% | 3,408,500 |
| 2015/11/06 | 3,850 | 3,895 | 3,825 | 3,875 | +30 | +0.8% | 3,041,100 |
| 2015/11/05 | 3,825 | 3,870 | 3,780 | 3,845 | +25 | +0.7% | 4,512,100 |
| 2015/11/04 | 3,875 | 3,900 | 3,815 | 3,820 | +25 | +0.7% | 5,253,000 |
| 2015/11/02 | 3,745 | 3,865 | 3,730 | 3,795 | +5 | +0.1% | 5,095,400 |
| 2015/10/30 | 3,645 | 3,850 | 3,630 | 3,790 | +215 | +6% | 8,982,900 |
| 2015/10/29 | 3,560 | 3,580 | 3,530 | 3,575 | +55 | +1.6% | 2,639,900 |
| 2015/10/28 | 3,490 | 3,545 | 3,470 | 3,520 | +65 | +1.9% | 4,166,600 |
| 2015/10/27 | 3,480 | 3,490 | 3,405 | 3,455 | -125 | -3.5% | 4,128,400 |
| 2015/10/26 | 3,575 | 3,615 | 3,570 | 3,580 | +85 | +2.4% | 2,355,100 |
| 2015/10/23 | 3,520 | 3,550 | 3,485 | 3,495 | +80 | +2.3% | 3,473,400 |
| 2015/10/22 | 3,385 | 3,470 | 3,380 | 3,415 | +55 | +1.6% | 4,110,600 |
| 2015/10/21 | 3,320 | 3,375 | 3,310 | 3,360 | +90 | +2.8% | 3,480,000 |
| 2015/10/20 | 3,275 | 3,295 | 3,245 | 3,270 | +40 | +1.2% | 3,112,100 |
| 2015/10/19 | 3,250 | 3,315 | 3,220 | 3,230 | -55 | -1.7% | 2,842,800 |
| 2015/10/16 | 3,365 | 3,380 | 3,240 | 3,285 | -35 | -1.1% | 4,330,600 |
| 2015/10/15 | 3,225 | 3,350 | 3,180 | 3,320 | +75 | +2.3% | 5,756,500 |
| 2015/10/14 | 3,290 | 3,335 | 3,235 | 3,245 | -115 | -3.4% | 3,974,700 |
| 2015/10/13 | 3,390 | 3,480 | 3,350 | 3,360 | +5 | +0.1% | 4,698,200 |
| 2015/10/09 | 3,325 | 3,375 | 3,305 | 3,355 | +55 | +1.7% | 3,630,700 |
| 2015/10/08 | 3,310 | 3,405 | 3,265 | 3,300 | -80 | -2.4% | 4,843,900 |
| 2015/10/07 | 3,515 | 3,520 | 3,290 | 3,380 | -130 | -3.7% | 8,241,900 |
| 2015/10/06 | 3,655 | 3,660 | 3,470 | 3,510 | -80 | -2.2% | 5,080,000 |
| 2015/10/05 | 3,575 | 3,610 | 3,510 | 3,590 | +70 | +2% | 3,268,600 |
| 2015/10/02 | 3,430 | 3,580 | 3,410 | 3,520 | +110 | +3.2% | 5,063,100 |
| 2015/10/01 | 3,325 | 3,445 | 3,310 | 3,410 | +55 | +1.6% | 3,249,100 |
| 2015/09/30 | 3,385 | 3,415 | 3,260 | 3,355 | +125 | +3.9% | 4,503,600 |
| 2015/09/29 | 3,315 | 3,335 | 3,200 | 3,230 | -155 | -4.6% | 6,649,300 |
| 2015/09/28 | 3,490 | 3,495 | 3,360 | 3,385 | -110 | -3.1% | 3,626,500 |
| 2015/09/25 | 3,515 | 3,525 | 3,320 | 3,495 | -55 | -1.5% | 5,662,100 |
| 2015/09/24 | 3,580 | 3,615 | 3,525 | 3,550 | -140 | -3.8% | 3,673,600 |
| 2015/09/18 | 3,720 | 3,780 | 3,665 | 3,690 | -60 | -1.6% | 3,663,800 |
| 2015/09/17 | 3,660 | 3,810 | 3,650 | 3,750 | +150 | +4.2% | 4,526,300 |
| 2015/09/16 | 3,625 | 3,655 | 3,570 | 3,600 | +20 | +0.6% | 3,260,300 |
| 2015/09/15 | 3,630 | 3,690 | 3,570 | 3,580 | +10 | +0.3% | 3,228,300 |
| 2015/09/14 | 3,600 | 3,680 | 3,545 | 3,570 | +30 | +0.8% | 3,600,300 |
| 2015/09/11 | 3,530 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 5,418,600 |
2301～
2350
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
