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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 2,820 | 2,844 | 2,710 | 2,726 | -45 | -1.6% | 3,779,600 |
| 2016/01/14 | 2,760 | 2,783 | 2,685 | 2,771 | -150 | -5.1% | 5,460,300 |
| 2016/01/13 | 2,920 | 2,955 | 2,886 | 2,921 | +115 | +4.1% | 4,232,800 |
| 2016/01/12 | 2,835 | 2,870 | 2,789 | 2,806 | -79 | -2.7% | 4,308,700 |
| 2016/01/08 | 2,815 | 2,965 | 2,781 | 2,885 | -17 | -0.6% | 7,613,800 |
| 2016/01/07 | 2,985 | 3,025 | 2,898 | 2,902 | -133 | -4.4% | 6,962,600 |
| 2016/01/06 | 3,030 | 3,050 | 2,925 | 3,035 | -100 | -3.2% | 8,138,600 |
| 2016/01/05 | 3,165 | 3,190 | 3,110 | 3,135 | -45 | -1.4% | 3,129,200 |
| 2016/01/04 | 3,220 | 3,285 | 3,160 | 3,180 | -135 | -4.1% | 4,433,100 |
| 2015/12/30 | 3,330 | 3,365 | 3,290 | 3,315 | +45 | +1.4% | 3,376,200 |
| 2015/12/29 | 3,220 | 3,310 | 3,190 | 3,270 | +105 | +3.3% | 3,806,200 |
| 2015/12/28 | 3,175 | 3,215 | 3,125 | 3,165 | -5 | -0.2% | 2,978,900 |
| 2015/12/25 | 3,105 | 3,225 | 3,090 | 3,170 | +55 | +1.8% | 3,918,900 |
| 2015/12/24 | 3,160 | 3,185 | 3,090 | 3,115 | -60 | -1.9% | 3,966,000 |
| 2015/12/22 | 3,220 | 3,260 | 3,165 | 3,175 | -40 | -1.2% | 2,876,400 |
| 2015/12/21 | 3,150 | 3,225 | 3,130 | 3,215 | -30 | -0.9% | 6,276,400 |
| 2015/12/18 | 3,340 | 3,365 | 3,195 | 3,245 | -130 | -3.9% | 7,920,300 |
| 2015/12/17 | 3,345 | 3,395 | 3,285 | 3,375 | +20 | +0.6% | 5,921,700 |
| 2015/12/16 | 3,415 | 3,435 | 3,260 | 3,355 | -10 | -0.3% | 6,901,600 |
| 2015/12/15 | 3,415 | 3,425 | 3,330 | 3,365 | -90 | -2.6% | 6,222,700 |
| 2015/12/14 | 3,465 | 3,470 | 3,390 | 3,455 | -155 | -4.3% | 6,158,700 |
| 2015/12/11 | 3,560 | 3,670 | 3,560 | 3,610 | +50 | +1.4% | 3,383,500 |
| 2015/12/10 | 3,565 | 3,590 | 3,525 | 3,560 | -55 | -1.5% | 4,284,200 |
| 2015/12/09 | 3,610 | 3,660 | 3,570 | 3,615 | -100 | -2.7% | 5,041,100 |
| 2015/12/08 | 3,780 | 3,780 | 3,705 | 3,715 | -25 | -0.7% | 2,559,800 |
| 2015/12/07 | 3,750 | 3,795 | 3,735 | 3,740 | +35 | +0.9% | 1,963,600 |
| 2015/12/04 | 3,655 | 3,725 | 3,650 | 3,705 | -15 | -0.4% | 3,664,600 |
| 2015/12/03 | 3,725 | 3,740 | 3,665 | 3,720 | -25 | -0.7% | 3,560,300 |
| 2015/12/02 | 3,810 | 3,830 | 3,725 | 3,745 | -160 | -4.1% | 5,813,600 |
| 2015/12/01 | 3,850 | 3,905 | 3,815 | 3,905 | +35 | +0.9% | 3,726,900 |
| 2015/11/30 | 3,885 | 3,920 | 3,825 | 3,870 | +5 | +0.1% | 4,081,200 |
| 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 |
2351～
2400
件表示中 / 3770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 | 174,800円 | -4.1% | -26.3% | 3.43% | 64.74倍 | 0.86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 |
| スタンレ電 | 298,500円 | -5.8% | -16.7% | 3.08% | 16.61倍 | 0.92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 |
| 太陽誘電 | 303,000円 | -0.4% | +42.6% | 2.97% | 47.31倍 | 1.19倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| マブチ | 255,600円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04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 |
| ＧＳユアサ | 324,900円 | +3.4% | +5.7% | 2.46% | 9.88倍 | 0.94倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
