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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,690 | 1,704 | 1,662 | 1,703 | +69 | +4.2% | 2,372,700 |
| 2014/10/17 | 1,669 | 1,696 | 1,631 | 1,634 | -13 | -0.8% | 2,881,500 |
| 2014/10/16 | 1,662 | 1,692 | 1,633 | 1,647 | -70 | -4.1% | 4,739,200 |
| 2014/10/15 | 1,713 | 1,721 | 1,685 | 1,717 | +22 | +1.3% | 3,024,400 |
| 2014/10/14 | 1,665 | 1,735 | 1,655 | 1,695 | -45 | -2.6% | 4,168,000 |
| 2014/10/10 | 1,776 | 1,809 | 1,712 | 1,740 | -36 | -2% | 6,898,300 |
| 2014/10/09 | 1,906 | 1,919 | 1,767 | 1,776 | -101 | -5.4% | 7,974,100 |
| 2014/10/08 | 1,801 | 1,883 | 1,801 | 1,877 | +20 | +1.1% | 3,461,500 |
| 2014/10/07 | 1,856 | 1,886 | 1,842 | 1,857 | +1 | +0.1% | 2,627,000 |
| 2014/10/06 | 1,855 | 1,871 | 1,845 | 1,856 | +39 | +2.1% | 1,882,500 |
| 2014/10/03 | 1,775 | 1,823 | 1,775 | 1,817 | +42 | +2.4% | 2,456,000 |
| 2014/10/02 | 1,800 | 1,815 | 1,769 | 1,775 | -80 | -4.3% | 3,547,700 |
| 2014/10/01 | 1,895 | 1,900 | 1,852 | 1,855 | -28 | -1.5% | 3,346,600 |
| 2014/09/30 | 1,895 | 1,922 | 1,869 | 1,883 | -9 | -0.5% | 3,974,200 |
| 2014/09/29 | 1,850 | 1,900 | 1,850 | 1,892 | +69 | +3.8% | 3,142,200 |
| 2014/09/26 | 1,782 | 1,838 | 1,774 | 1,823 | -4 | -0.2% | 3,136,800 |
| 2014/09/25 | 1,820 | 1,848 | 1,800 | 1,827 | +46 | +2.6% | 3,632,100 |
| 2014/09/24 | 1,738 | 1,788 | 1,735 | 1,781 | +32 | +1.8% | 2,801,600 |
| 2014/09/22 | 1,776 | 1,789 | 1,738 | 1,749 | -19 | -1.1% | 2,587,900 |
| 2014/09/19 | 1,700 | 1,770 | 1,672 | 1,768 | +69 | +4.1% | 5,363,900 |
| 2014/09/18 | 1,661 | 1,711 | 1,656 | 1,699 | +46 | +2.8% | 3,022,800 |
| 2014/09/17 | 1,670 | 1,678 | 1,639 | 1,653 | -18 | -1.1% | 1,938,000 |
| 2014/09/16 | 1,661 | 1,693 | 1,661 | 1,671 | +6 | +0.4% | 1,716,600 |
| 2014/09/12 | 1,676 | 1,694 | 1,658 | 1,665 | -33 | -1.9% | 3,785,100 |
| 2014/09/11 | 1,711 | 1,744 | 1,677 | 1,698 | +12 | +0.7% | 4,168,700 |
| 2014/09/10 | 1,602 | 1,697 | 1,593 | 1,686 | +66 | +4.1% | 3,653,000 |
| 2014/09/09 | 1,659 | 1,664 | 1,618 | 1,620 | -16 | -1% | 1,601,100 |
| 2014/09/08 | 1,638 | 1,650 | 1,627 | 1,636 | -11 | -0.7% | 1,484,700 |
| 2014/09/05 | 1,687 | 1,689 | 1,635 | 1,647 | -15 | -0.9% | 2,011,300 |
| 2014/09/04 | 1,670 | 1,674 | 1,632 | 1,662 | -30 | -1.8% | 2,667,600 |
| 2014/09/03 | 1,730 | 1,738 | 1,690 | 1,692 | -59 | -3.4% | 4,521,100 |
| 2014/09/02 | 1,723 | 1,756 | 1,720 | 1,751 | +46 | +2.7% | 1,954,100 |
| 2014/09/01 | 1,689 | 1,725 | 1,686 | 1,705 | +32 | +1.9% | 2,139,400 |
| 2014/08/29 | 1,668 | 1,676 | 1,646 | 1,673 | +12 | +0.7% | 1,777,700 |
| 2014/08/28 | 1,640 | 1,665 | 1,633 | 1,661 | +10 | +0.6% | 1,142,400 |
| 2014/08/27 | 1,643 | 1,654 | 1,632 | 1,651 | +5 | +0.3% | 1,419,400 |
| 2014/08/26 | 1,628 | 1,655 | 1,624 | 1,646 | +11 | +0.7% | 1,749,200 |
| 2014/08/25 | 1,581 | 1,638 | 1,580 | 1,635 | +54 | +3.4% | 2,571,200 |
| 2014/08/22 | 1,600 | 1,606 | 1,578 | 1,581 | -21 | -1.3% | 1,196,400 |
| 2014/08/21 | 1,617 | 1,620 | 1,577 | 1,602 | +3 | +0.2% | 1,739,500 |
| 2014/08/20 | 1,630 | 1,637 | 1,594 | 1,599 | -32 | -2% | 2,255,800 |
| 2014/08/19 | 1,600 | 1,639 | 1,599 | 1,631 | +35 | +2.2% | 2,322,500 |
| 2014/08/18 | 1,580 | 1,600 | 1,563 | 1,596 | +20 | +1.3% | 1,650,500 |
| 2014/08/15 | 1,564 | 1,577 | 1,558 | 1,576 | +18 | +1.2% | 1,448,200 |
| 2014/08/14 | 1,545 | 1,571 | 1,544 | 1,558 | +25 | +1.6% | 1,861,600 |
| 2014/08/13 | 1,518 | 1,543 | 1,518 | 1,533 | -1 | -0.1% | 1,094,300 |
| 2014/08/12 | 1,531 | 1,559 | 1,524 | 1,534 | +14 | +0.9% | 1,667,600 |
| 2014/08/11 | 1,500 | 1,525 | 1,493 | 1,520 | +58 | +4% | 2,662,700 |
| 2014/08/08 | 1,473 | 1,499 | 1,451 | 1,462 | -15 | -1% | 3,316,900 |
| 2014/08/07 | 1,467 | 1,485 | 1,453 | 1,477 | +34 | +2.4% | 1,669,200 |
2651～
2700
件表示中 / 3769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 | 175,500円 | -4.1% | -26.3% | 3.42% | 65.00倍 | 0.87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 | 299,500円 | -5.8% | -16.7% | 3.07% | 16.67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 | 305,200円 | -0.4% | +42.6% | 2.95% | 47.65倍 | 1.20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 | 254,900円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.03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 | 325,200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
