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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 1,347 | 1,369 | 1,333 | 1,360 | +5 | +0.4% | 1,869,700 |
| 2014/06/23 | 1,361 | 1,375 | 1,345 | 1,355 | +12 | +0.9% | 1,878,500 |
| 2014/06/20 | 1,332 | 1,352 | 1,324 | 1,343 | -3 | -0.2% | 1,436,000 |
| 2014/06/19 | 1,329 | 1,349 | 1,321 | 1,346 | +20 | +1.5% | 1,784,800 |
| 2014/06/18 | 1,309 | 1,331 | 1,300 | 1,326 | +27 | +2.1% | 1,838,800 |
| 2014/06/17 | 1,304 | 1,320 | 1,292 | 1,299 | -5 | -0.4% | 1,457,900 |
| 2014/06/16 | 1,325 | 1,329 | 1,292 | 1,304 | -26 | -2% | 1,683,000 |
| 2014/06/13 | 1,308 | 1,334 | 1,308 | 1,330 | +6 | +0.5% | 2,197,300 |
| 2014/06/12 | 1,300 | 1,336 | 1,297 | 1,324 | +8 | +0.6% | 1,847,700 |
| 2014/06/11 | 1,302 | 1,319 | 1,299 | 1,316 | +13 | +1% | 1,467,000 |
| 2014/06/10 | 1,344 | 1,369 | 1,298 | 1,303 | -22 | -1.7% | 3,478,100 |
| 2014/06/09 | 1,321 | 1,347 | 1,305 | 1,325 | +37 | +2.9% | 3,293,000 |
| 2014/06/06 | 1,299 | 1,325 | 1,284 | 1,288 | +7 | +0.5% | 2,658,200 |
| 2014/06/05 | 1,292 | 1,297 | 1,270 | 1,281 | -7 | -0.5% | 1,620,700 |
| 2014/06/04 | 1,280 | 1,305 | 1,279 | 1,288 | +8 | +0.6% | 2,452,300 |
| 2014/06/03 | 1,271 | 1,312 | 1,271 | 1,280 | +21 | +1.7% | 3,603,900 |
| 2014/06/02 | 1,195 | 1,262 | 1,192 | 1,259 | +86 | +7.3% | 4,279,700 |
| 2014/05/30 | 1,183 | 1,184 | 1,160 | 1,173 | +3 | +0.3% | 1,468,300 |
| 2014/05/29 | 1,174 | 1,174 | 1,155 | 1,170 | -7 | -0.6% | 1,695,500 |
| 2014/05/28 | 1,160 | 1,182 | 1,152 | 1,177 | +17 | +1.5% | 1,625,000 |
| 2014/05/27 | 1,154 | 1,171 | 1,139 | 1,160 | -5 | -0.4% | 1,705,800 |
| 2014/05/26 | 1,182 | 1,185 | 1,156 | 1,165 | -8 | -0.7% | 1,632,600 |
| 2014/05/23 | 1,165 | 1,183 | 1,151 | 1,173 | +13 | +1.1% | 1,890,100 |
| 2014/05/22 | 1,148 | 1,165 | 1,137 | 1,160 | +35 | +3.1% | 2,080,200 |
| 2014/05/21 | 1,100 | 1,127 | 1,088 | 1,125 | +8 | +0.7% | 2,435,600 |
| 2014/05/20 | 1,132 | 1,135 | 1,096 | 1,117 | -7 | -0.6% | 2,099,100 |
| 2014/05/19 | 1,156 | 1,164 | 1,118 | 1,124 | -24 | -2.1% | 1,228,300 |
| 2014/05/16 | 1,156 | 1,156 | 1,132 | 1,148 | -34 | -2.9% | 1,965,900 |
| 2014/05/15 | 1,182 | 1,194 | 1,171 | 1,182 | -19 | -1.6% | 1,728,200 |
| 2014/05/14 | 1,194 | 1,208 | 1,179 | 1,201 | ±0 | ±0% | 1,438,300 |
| 2014/05/13 | 1,215 | 1,219 | 1,197 | 1,201 | +10 | +0.8% | 1,959,900 |
| 2014/05/12 | 1,185 | 1,212 | 1,185 | 1,191 | +11 | +0.9% | 1,346,100 |
| 2014/05/09 | 1,197 | 1,206 | 1,175 | 1,180 | -16 | -1.3% | 2,134,300 |
| 2014/05/08 | 1,196 | 1,216 | 1,184 | 1,196 | -4 | -0.3% | 2,392,100 |
| 2014/05/07 | 1,240 | 1,252 | 1,200 | 1,200 | -70 | -5.5% | 3,791,400 |
| 2014/05/02 | 1,254 | 1,275 | 1,225 | 1,270 | +26 | +2.1% | 4,381,100 |
| 2014/05/01 | 1,199 | 1,264 | 1,190 | 1,244 | +88 | +7.6% | 7,159,100 |
| 2014/04/30 | 1,118 | 1,172 | 1,061 | 1,156 | +68 | +6.3% | 4,969,100 |
| 2014/04/28 | 1,078 | 1,093 | 1,065 | 1,088 | -14 | -1.3% | 2,055,100 |
| 2014/04/25 | 1,110 | 1,113 | 1,087 | 1,102 | -12 | -1.1% | 1,789,600 |
| 2014/04/24 | 1,125 | 1,143 | 1,110 | 1,114 | -1 | -0.1% | 1,369,200 |
| 2014/04/23 | 1,105 | 1,120 | 1,103 | 1,115 | +12 | +1.1% | 1,437,400 |
| 2014/04/22 | 1,142 | 1,142 | 1,101 | 1,103 | -42 | -3.7% | 2,163,600 |
| 2014/04/21 | 1,159 | 1,169 | 1,144 | 1,145 | -8 | -0.7% | 1,786,100 |
| 2014/04/18 | 1,134 | 1,155 | 1,122 | 1,153 | +34 | +3% | 2,210,400 |
| 2014/04/17 | 1,175 | 1,176 | 1,088 | 1,119 | -55 | -4.7% | 6,314,600 |
| 2014/04/16 | 1,157 | 1,176 | 1,142 | 1,174 | +22 | +1.9% | 2,335,900 |
| 2014/04/15 | 1,134 | 1,157 | 1,132 | 1,152 | +44 | +4% | 2,333,400 |
| 2014/04/14 | 1,110 | 1,123 | 1,090 | 1,108 | -9 | -0.8% | 2,032,300 |
| 2014/04/11 | 1,080 | 1,126 | 1,075 | 1,117 | -3 | -0.3% | 3,005,700 |
2651～
2700
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
