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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,212 | 1,217 | 1,199 | 1,207 | -3 | -0.2% | 1,385,000 |
| 2014/04/03 | 1,220 | 1,220 | 1,194 | 1,210 | +5 | +0.4% | 2,041,900 |
| 2014/04/02 | 1,223 | 1,233 | 1,201 | 1,205 | -23 | -1.9% | 3,104,100 |
| 2014/04/01 | 1,230 | 1,244 | 1,223 | 1,228 | -3 | -0.2% | 1,988,000 |
| 2014/03/31 | 1,258 | 1,269 | 1,220 | 1,231 | -11 | -0.9% | 2,821,300 |
| 2014/03/28 | 1,221 | 1,244 | 1,214 | 1,242 | +22 | +1.8% | 4,163,100 |
| 2014/03/27 | 1,180 | 1,225 | 1,165 | 1,220 | +59 | +5.1% | 5,234,500 |
| 2014/03/26 | 1,151 | 1,192 | 1,151 | 1,161 | +29 | +2.6% | 4,804,600 |
| 2014/03/25 | 1,101 | 1,149 | 1,080 | 1,132 | +21 | +1.9% | 3,987,200 |
| 2014/03/24 | 1,100 | 1,131 | 1,100 | 1,111 | +19 | +1.7% | 2,887,900 |
| 2014/03/20 | 1,118 | 1,134 | 1,092 | 1,092 | -32 | -2.8% | 3,032,400 |
| 2014/03/19 | 1,145 | 1,154 | 1,117 | 1,124 | -17 | -1.5% | 3,107,100 |
| 2014/03/18 | 1,175 | 1,185 | 1,127 | 1,141 | +5 | +0.4% | 3,827,800 |
| 2014/03/17 | 1,160 | 1,160 | 1,118 | 1,136 | -34 | -2.9% | 4,107,300 |
| 2014/03/14 | 1,181 | 1,198 | 1,161 | 1,170 | -52 | -4.3% | 4,418,300 |
| 2014/03/13 | 1,215 | 1,238 | 1,200 | 1,222 | -4 | -0.3% | 2,886,800 |
| 2014/03/12 | 1,231 | 1,238 | 1,214 | 1,226 | -42 | -3.3% | 3,630,000 |
| 2014/03/11 | 1,281 | 1,292 | 1,253 | 1,268 | -22 | -1.7% | 2,786,000 |
| 2014/03/10 | 1,316 | 1,317 | 1,271 | 1,290 | -41 | -3.1% | 4,086,000 |
| 2014/03/07 | 1,328 | 1,348 | 1,321 | 1,331 | +20 | +1.5% | 3,810,900 |
| 2014/03/06 | 1,255 | 1,320 | 1,242 | 1,311 | +24 | +1.9% | 5,756,900 |
| 2014/03/05 | 1,295 | 1,305 | 1,284 | 1,287 | +32 | +2.5% | 3,181,100 |
| 2014/03/04 | 1,229 | 1,269 | 1,225 | 1,255 | -4 | -0.3% | 3,633,700 |
| 2014/03/03 | 1,277 | 1,284 | 1,240 | 1,259 | -51 | -3.9% | 2,973,400 |
| 2014/02/28 | 1,321 | 1,346 | 1,298 | 1,310 | -16 | -1.2% | 2,319,100 |
| 2014/02/27 | 1,323 | 1,333 | 1,309 | 1,326 | -3 | -0.2% | 1,599,400 |
| 2014/02/26 | 1,300 | 1,337 | 1,296 | 1,329 | +13 | +1% | 2,237,100 |
| 2014/02/25 | 1,325 | 1,339 | 1,312 | 1,316 | +13 | +1% | 1,955,200 |
| 2014/02/24 | 1,307 | 1,320 | 1,285 | 1,303 | -18 | -1.4% | 2,670,600 |
| 2014/02/21 | 1,293 | 1,323 | 1,289 | 1,321 | +36 | +2.8% | 2,999,100 |
| 2014/02/20 | 1,338 | 1,346 | 1,282 | 1,285 | -60 | -4.5% | 4,023,500 |
| 2014/02/19 | 1,394 | 1,409 | 1,336 | 1,345 | -33 | -2.4% | 4,633,400 |
| 2014/02/18 | 1,356 | 1,385 | 1,330 | 1,378 | +40 | +3% | 3,128,500 |
| 2014/02/17 | 1,351 | 1,362 | 1,318 | 1,338 | -13 | -1% | 3,314,100 |
| 2014/02/14 | 1,358 | 1,395 | 1,333 | 1,351 | -15 | -1.1% | 2,823,600 |
| 2014/02/13 | 1,409 | 1,409 | 1,358 | 1,366 | -34 | -2.4% | 2,437,700 |
| 2014/02/12 | 1,411 | 1,419 | 1,389 | 1,400 | +4 | +0.3% | 2,575,900 |
| 2014/02/10 | 1,400 | 1,400 | 1,378 | 1,396 | +18 | +1.3% | 2,103,200 |
| 2014/02/07 | 1,380 | 1,400 | 1,354 | 1,378 | +47 | +3.5% | 2,856,300 |
| 2014/02/06 | 1,317 | 1,343 | 1,291 | 1,331 | +23 | +1.8% | 3,171,900 |
| 2014/02/05 | 1,311 | 1,329 | 1,271 | 1,308 | +46 | +3.6% | 3,730,800 |
| 2014/02/04 | 1,275 | 1,315 | 1,261 | 1,262 | -70 | -5.3% | 4,582,100 |
| 2014/02/03 | 1,349 | 1,441 | 1,328 | 1,332 | -32 | -2.3% | 7,106,900 |
| 2014/01/31 | 1,361 | 1,408 | 1,263 | 1,364 | +33 | +2.5% | 7,980,500 |
| 2014/01/30 | 1,348 | 1,353 | 1,321 | 1,331 | -43 | -3.1% | 3,443,900 |
| 2014/01/29 | 1,345 | 1,374 | 1,335 | 1,374 | +110 | +8.7% | 5,517,500 |
| 2014/01/28 | 1,251 | 1,304 | 1,223 | 1,264 | -31 | -2.4% | 4,159,800 |
| 2014/01/27 | 1,299 | 1,311 | 1,281 | 1,295 | -37 | -2.8% | 3,115,900 |
| 2014/01/24 | 1,309 | 1,351 | 1,293 | 1,332 | -7 | -0.5% | 3,975,000 |
| 2014/01/23 | 1,331 | 1,369 | 1,325 | 1,339 | +22 | +1.7% | 4,750,900 |
2651～
2700
件表示中 / 3635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 | 158,800円 | +1.7% | -3.3% | 3.78% | 10.21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 |
| 日光電 | 230,000円 | +2.3% | -29.7% | 1.35% | 31.46倍 | 2.14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 |
| ソシオネクスト | 210,600円 | -14.1% | -35.3% | 2.37% | 20.76倍 | 2.71倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| コニカミノルタ | 60,900円 | -2.2% | - | 0.00% | - | 0.59倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 富通ゼネ | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27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、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
