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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 3,720 | 3,755 | 3,555 | 3,635 | -135 | -3.6% | 5,651,400 |
| 2015/09/03 | 3,730 | 3,795 | 3,680 | 3,770 | +110 | +3% | 4,228,300 |
| 2015/09/02 | 3,590 | 3,740 | 3,565 | 3,660 | -20 | -0.5% | 5,463,600 |
| 2015/09/01 | 3,790 | 3,855 | 3,660 | 3,680 | -125 | -3.3% | 6,946,400 |
| 2015/08/31 | 3,850 | 3,875 | 3,770 | 3,805 | -65 | -1.7% | 13,952,900 |
| 2015/08/28 | 3,820 | 3,910 | 3,790 | 3,870 | +235 | +6.5% | 8,198,200 |
| 2015/08/27 | 3,700 | 3,810 | 3,615 | 3,635 | +50 | +1.4% | 6,944,800 |
| 2015/08/26 | 3,405 | 3,595 | 3,350 | 3,585 | +250 | +7.5% | 7,763,300 |
| 2015/08/25 | 3,180 | 3,605 | 3,160 | 3,335 | +35 | +1.1% | 10,134,700 |
| 2015/08/24 | 3,350 | 3,460 | 3,250 | 3,300 | -260 | -7.3% | 7,248,800 |
| 2015/08/21 | 3,650 | 3,675 | 3,520 | 3,560 | -270 | -7% | 7,036,700 |
| 2015/08/20 | 3,780 | 3,860 | 3,735 | 3,830 | +15 | +0.4% | 3,074,500 |
| 2015/08/19 | 3,930 | 3,935 | 3,790 | 3,815 | -140 | -3.5% | 3,973,000 |
| 2015/08/18 | 3,825 | 3,970 | 3,785 | 3,955 | +180 | +4.8% | 5,887,100 |
| 2015/08/17 | 3,775 | 3,810 | 3,720 | 3,775 | +25 | +0.7% | 2,030,800 |
| 2015/08/14 | 3,825 | 3,830 | 3,735 | 3,750 | -35 | -0.9% | 3,173,900 |
| 2015/08/13 | 3,780 | 3,825 | 3,710 | 3,785 | +40 | +1.1% | 2,587,200 |
| 2015/08/12 | 3,845 | 3,890 | 3,690 | 3,745 | -135 | -3.5% | 3,222,100 |
| 2015/08/11 | 3,890 | 3,960 | 3,820 | 3,880 | +25 | +0.6% | 3,240,500 |
| 2015/08/10 | 3,790 | 3,865 | 3,765 | 3,855 | ±0 | ±0% | 2,089,300 |
| 2015/08/07 | 3,765 | 3,875 | 3,750 | 3,855 | +85 | +2.3% | 2,614,100 |
| 2015/08/06 | 3,730 | 3,840 | 3,730 | 3,770 | +60 | +1.6% | 2,973,400 |
| 2015/08/05 | 3,715 | 3,750 | 3,545 | 3,710 | -115 | -3% | 7,266,200 |
| 2015/08/04 | 3,990 | 3,990 | 3,795 | 3,825 | -145 | -3.7% | 3,849,400 |
| 2015/08/03 | 3,915 | 4,000 | 3,870 | 3,970 | +55 | +1.4% | 3,290,900 |
| 2015/07/31 | 3,770 | 3,920 | 3,735 | 3,915 | +130 | +3.4% | 3,207,900 |
| 2015/07/30 | 4,000 | 4,000 | 3,730 | 3,785 | -110 | -2.8% | 5,730,800 |
| 2015/07/29 | 3,940 | 3,945 | 3,760 | 3,895 | -40 | -1% | 3,689,800 |
| 2015/07/28 | 3,810 | 3,965 | 3,775 | 3,935 | +10 | +0.3% | 3,475,700 |
| 2015/07/27 | 3,975 | 4,040 | 3,905 | 3,925 | -100 | -2.5% | 2,466,500 |
| 2015/07/24 | 4,045 | 4,045 | 3,940 | 4,025 | +10 | +0.2% | 2,348,600 |
| 2015/07/23 | 3,955 | 4,085 | 3,955 | 4,015 | +40 | +1% | 3,177,200 |
| 2015/07/22 | 3,890 | 3,980 | 3,880 | 3,975 | -55 | -1.4% | 5,143,000 |
| 2015/07/21 | 3,990 | 4,055 | 3,940 | 4,030 | +105 | +2.7% | 3,732,600 |
| 2015/07/17 | 3,955 | 4,060 | 3,915 | 3,925 | +15 | +0.4% | 4,528,000 |
| 2015/07/16 | 3,795 | 3,940 | 3,780 | 3,910 | +240 | +6.5% | 7,400,400 |
| 2015/07/15 | 3,715 | 3,720 | 3,605 | 3,670 | -20 | -0.5% | 3,394,300 |
| 2015/07/14 | 3,690 | 3,715 | 3,625 | 3,690 | +125 | +3.5% | 4,046,200 |
| 2015/07/13 | 3,500 | 3,585 | 3,465 | 3,565 | +115 | +3.3% | 2,903,600 |
| 2015/07/10 | 3,535 | 3,555 | 3,420 | 3,450 | -155 | -4.3% | 5,550,600 |
| 2015/07/09 | 3,370 | 3,625 | 3,310 | 3,605 | +30 | +0.8% | 7,211,100 |
| 2015/07/08 | 3,695 | 3,700 | 3,550 | 3,575 | -165 | -4.4% | 6,012,600 |
| 2015/07/07 | 3,760 | 3,770 | 3,715 | 3,740 | +15 | +0.4% | 2,456,100 |
| 2015/07/06 | 3,800 | 3,830 | 3,720 | 3,725 | -160 | -4.1% | 6,177,800 |
| 2015/07/03 | 3,790 | 3,885 | 3,730 | 3,885 | +45 | +1.2% | 3,633,700 |
| 2015/07/02 | 3,910 | 3,950 | 3,805 | 3,840 | ±0 | ±0% | 4,450,200 |
| 2015/07/01 | 3,750 | 3,845 | 3,740 | 3,840 | +65 | +1.7% | 2,854,000 |
| 2015/06/30 | 3,715 | 3,885 | 3,705 | 3,775 | +20 | +0.5% | 6,874,100 |
| 2015/06/29 | 3,750 | 3,845 | 3,705 | 3,755 | -130 | -3.3% | 3,849,600 |
| 2015/06/26 | 3,900 | 3,975 | 3,870 | 3,885 | -30 | -0.8% | 2,956,400 |
2401～
2450
件表示中 / 3735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 | 149,800円 | -8.1% | -41.0% | 4.01% | 68.43倍 | 0.74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 | 289,400円 | -5.8% | -16.7% | 3.18% | 16.10倍 | 0.89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 | 257,300円 | -0.4% | +42.6% | 3.50% | 40.12倍 | 1.01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 |
| 富通ゼネ | 279,600円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| 日光電 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50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
