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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 3,015 | 3,020 | 2,970 | 2,991 | -24 | -0.8% | 2,306,100 |
| 2015/03/19 | 3,040 | 3,100 | 2,970 | 3,015 | -100 | -3.2% | 4,765,200 |
| 2015/03/18 | 2,946 | 3,135 | 2,941 | 3,115 | +188 | +6.4% | 6,580,200 |
| 2015/03/17 | 2,822 | 2,937 | 2,822 | 2,927 | +107 | +3.8% | 4,990,400 |
| 2015/03/16 | 2,773 | 2,843 | 2,710 | 2,820 | +2 | +0.1% | 3,621,600 |
| 2015/03/13 | 2,831 | 2,845 | 2,779 | 2,818 | -22 | -0.8% | 5,154,100 |
| 2015/03/12 | 2,855 | 2,871 | 2,812 | 2,840 | +10 | +0.4% | 2,437,100 |
| 2015/03/11 | 2,834 | 2,884 | 2,785 | 2,830 | -30 | -1% | 3,035,000 |
| 2015/03/10 | 2,860 | 2,926 | 2,836 | 2,860 | +50 | +1.8% | 4,743,900 |
| 2015/03/09 | 2,790 | 2,842 | 2,765 | 2,810 | -5 | -0.2% | 2,062,400 |
| 2015/03/06 | 2,826 | 2,842 | 2,792 | 2,815 | -7 | -0.2% | 2,718,200 |
| 2015/03/05 | 2,840 | 2,850 | 2,780 | 2,822 | +20 | +0.7% | 3,246,700 |
| 2015/03/04 | 2,818 | 2,823 | 2,748 | 2,802 | -40 | -1.4% | 3,977,000 |
| 2015/03/03 | 2,769 | 2,853 | 2,762 | 2,842 | +134 | +4.9% | 5,778,700 |
| 2015/03/02 | 2,721 | 2,790 | 2,690 | 2,708 | +18 | +0.7% | 3,952,200 |
| 2015/02/27 | 2,667 | 2,690 | 2,637 | 2,690 | +42 | +1.6% | 2,960,400 |
| 2015/02/26 | 2,649 | 2,655 | 2,593 | 2,648 | +21 | +0.8% | 2,919,000 |
| 2015/02/25 | 2,670 | 2,685 | 2,620 | 2,627 | -25 | -0.9% | 2,452,400 |
| 2015/02/24 | 2,651 | 2,703 | 2,620 | 2,652 | -30 | -1.1% | 3,764,400 |
| 2015/02/23 | 2,673 | 2,697 | 2,605 | 2,682 | +58 | +2.2% | 5,333,300 |
| 2015/02/20 | 2,523 | 2,655 | 2,520 | 2,624 | +127 | +5.1% | 7,639,000 |
| 2015/02/19 | 2,445 | 2,515 | 2,441 | 2,497 | +83 | +3.4% | 5,584,200 |
| 2015/02/18 | 2,369 | 2,429 | 2,354 | 2,414 | +75 | +3.2% | 4,895,300 |
| 2015/02/17 | 2,251 | 2,346 | 2,177 | 2,339 | +58 | +2.5% | 6,367,000 |
| 2015/02/16 | 2,365 | 2,370 | 2,257 | 2,281 | -99 | -4.2% | 4,766,100 |
| 2015/02/13 | 2,418 | 2,436 | 2,350 | 2,380 | -32 | -1.3% | 3,185,900 |
| 2015/02/12 | 2,450 | 2,465 | 2,398 | 2,412 | ±0 | ±0% | 3,099,600 |
| 2015/02/10 | 2,413 | 2,416 | 2,375 | 2,412 | +13 | +0.5% | 2,046,800 |
| 2015/02/09 | 2,438 | 2,458 | 2,379 | 2,399 | -39 | -1.6% | 3,154,700 |
| 2015/02/06 | 2,485 | 2,506 | 2,425 | 2,438 | -27 | -1.1% | 2,596,800 |
| 2015/02/05 | 2,431 | 2,514 | 2,413 | 2,465 | +62 | +2.6% | 5,941,100 |
| 2015/02/04 | 2,440 | 2,450 | 2,348 | 2,403 | -20 | -0.8% | 4,442,300 |
| 2015/02/03 | 2,517 | 2,517 | 2,397 | 2,423 | -80 | -3.2% | 4,289,700 |
| 2015/02/02 | 2,499 | 2,550 | 2,467 | 2,503 | +26 | +1% | 4,414,200 |
| 2015/01/30 | 2,397 | 2,530 | 2,392 | 2,477 | +130 | +5.5% | 7,589,700 |
| 2015/01/29 | 2,390 | 2,414 | 2,337 | 2,347 | -51 | -2.1% | 3,026,900 |
| 2015/01/28 | 2,420 | 2,427 | 2,392 | 2,398 | -22 | -0.9% | 3,298,900 |
| 2015/01/27 | 2,399 | 2,425 | 2,354 | 2,420 | +29 | +1.2% | 3,751,800 |
| 2015/01/26 | 2,332 | 2,395 | 2,326 | 2,391 | +28 | +1.2% | 1,770,900 |
| 2015/01/23 | 2,368 | 2,390 | 2,347 | 2,363 | +32 | +1.4% | 2,181,900 |
| 2015/01/22 | 2,397 | 2,412 | 2,322 | 2,331 | -55 | -2.3% | 3,055,200 |
| 2015/01/21 | 2,329 | 2,398 | 2,320 | 2,386 | +69 | +3% | 3,483,700 |
| 2015/01/20 | 2,355 | 2,365 | 2,309 | 2,317 | -27 | -1.2% | 3,164,500 |
| 2015/01/19 | 2,373 | 2,404 | 2,332 | 2,344 | -14 | -0.6% | 2,432,000 |
| 2015/01/16 | 2,303 | 2,360 | 2,271 | 2,358 | +12 | +0.5% | 3,486,400 |
| 2015/01/15 | 2,360 | 2,370 | 2,321 | 2,346 | +7 | +0.3% | 2,152,800 |
| 2015/01/14 | 2,383 | 2,407 | 2,331 | 2,339 | -53 | -2.2% | 3,325,900 |
| 2015/01/13 | 2,312 | 2,394 | 2,304 | 2,392 | +91 | +4% | 5,043,000 |
| 2015/01/09 | 2,383 | 2,396 | 2,287 | 2,301 | -57 | -2.4% | 3,294,400 |
| 2015/01/08 | 2,296 | 2,362 | 2,293 | 2,358 | +93 | +4.1% | 3,514,300 |
2551～
2600
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
