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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 1,234.5 | 1,235 | 1,208 | 1,211.5 | -20.5 | -1.7% | 928,700 |
| 2023/11/10 | 1,207.5 | 1,232 | 1,203.5 | 1,232 | +21.5 | +1.8% | 1,191,800 |
| 2023/11/09 | 1,214.5 | 1,220 | 1,208 | 1,210.5 | +1.5 | +0.1% | 957,300 |
| 2023/11/08 | 1,227 | 1,233.5 | 1,202.5 | 1,209 | -7 | -0.6% | 1,661,300 |
| 2023/11/07 | 1,222.5 | 1,230 | 1,214 | 1,216 | -8.5 | -0.7% | 994,400 |
| 2023/11/06 | 1,255 | 1,256 | 1,212.5 | 1,224.5 | -8.5 | -0.7% | 2,292,800 |
| 2023/11/02 | 1,256 | 1,259 | 1,226.5 | 1,233 | -14 | -1.1% | 1,578,500 |
| 2023/11/01 | 1,250.5 | 1,267.5 | 1,239 | 1,247 | +18 | +1.5% | 1,775,300 |
| 2023/10/31 | 1,217.5 | 1,236 | 1,182.5 | 1,229 | +41.5 | +3.5% | 3,375,100 |
| 2023/10/30 | 1,200 | 1,207 | 1,173 | 1,187.5 | -29 | -2.4% | 2,222,300 |
| 2023/10/27 | 1,197 | 1,218 | 1,194 | 1,216.5 | +26.5 | +2.2% | 1,316,800 |
| 2023/10/26 | 1,208.5 | 1,213.5 | 1,186 | 1,190 | -25 | -2.1% | 1,399,000 |
| 2023/10/25 | 1,226.5 | 1,227.5 | 1,212 | 1,215 | -3.5 | -0.3% | 576,200 |
| 2023/10/24 | 1,229 | 1,230.5 | 1,201 | 1,218.5 | -6 | -0.5% | 999,400 |
| 2023/10/23 | 1,235.5 | 1,235.5 | 1,216.5 | 1,224.5 | -12 | -1% | 1,138,500 |
| 2023/10/20 | 1,237 | 1,243 | 1,219 | 1,236.5 | -14.5 | -1.2% | 1,101,200 |
| 2023/10/19 | 1,260.5 | 1,274.5 | 1,249 | 1,251 | -27 | -2.1% | 1,369,300 |
| 2023/10/18 | 1,270 | 1,281 | 1,265.5 | 1,278 | +19 | +1.5% | 1,218,800 |
| 2023/10/17 | 1,269.5 | 1,278.5 | 1,243 | 1,259 | +14 | +1.1% | 793,400 |
| 2023/10/16 | 1,261 | 1,270 | 1,240 | 1,245 | -37.5 | -2.9% | 796,200 |
| 2023/10/13 | 1,283.5 | 1,319 | 1,276 | 1,282.5 | -1 | -0.1% | 2,059,100 |
| 2023/10/12 | 1,256.5 | 1,286 | 1,255 | 1,283.5 | +34.5 | +2.8% | 1,319,200 |
| 2023/10/11 | 1,235.5 | 1,252.5 | 1,231 | 1,249 | +2.5 | +0.2% | 706,900 |
| 2023/10/10 | 1,221.5 | 1,249.5 | 1,218.5 | 1,246.5 | +34 | +2.8% | 1,127,100 |
| 2023/10/06 | 1,230 | 1,232 | 1,211 | 1,212.5 | +4.5 | +0.4% | 907,300 |
| 2023/10/05 | 1,206 | 1,211.5 | 1,194.5 | 1,208 | +6.5 | +0.5% | 1,542,800 |
| 2023/10/04 | 1,215 | 1,221 | 1,200.5 | 1,201.5 | -35.5 | -2.9% | 1,474,600 |
| 2023/10/03 | 1,277.5 | 1,277.5 | 1,235.5 | 1,237 | -33 | -2.6% | 1,638,900 |
| 2023/10/02 | 1,300 | 1,315 | 1,269.5 | 1,270 | -27.5 | -2.1% | 1,135,500 |
| 2023/09/29 | 1,314 | 1,318 | 1,290.5 | 1,297.5 | -8.5 | -0.7% | 2,013,100 |
| 2023/09/28 | 1,311 | 1,317 | 1,300 | 1,306 | -11.5 | -0.9% | 1,451,200 |
| 2023/09/27 | 1,329 | 1,329 | 1,308.5 | 1,317.5 | +3.5 | +0.3% | 1,222,400 |
| 2023/09/26 | 1,323 | 1,324.5 | 1,301.5 | 1,314 | -9 | -0.7% | 952,400 |
| 2023/09/25 | 1,300 | 1,324.5 | 1,295.5 | 1,323 | +23 | +1.8% | 968,400 |
| 2023/09/22 | 1,288 | 1,307.5 | 1,282 | 1,300 | -3 | -0.2% | 919,500 |
| 2023/09/21 | 1,304.5 | 1,308.5 | 1,293 | 1,303 | -1.5 | -0.1% | 1,303,600 |
| 2023/09/20 | 1,296.5 | 1,310 | 1,295 | 1,304.5 | +7.5 | +0.6% | 1,181,600 |
| 2023/09/19 | 1,303.5 | 1,314 | 1,291.5 | 1,297 | -14.5 | -1.1% | 1,184,300 |
| 2023/09/15 | 1,290 | 1,321 | 1,285.5 | 1,311.5 | +34.5 | +2.7% | 3,871,000 |
| 2023/09/14 | 1,256.5 | 1,282 | 1,254 | 1,277 | +24 | +1.9% | 2,456,200 |
| 2023/09/13 | 1,253.5 | 1,257.5 | 1,244 | 1,253 | -14.5 | -1.1% | 1,463,100 |
| 2023/09/12 | 1,230 | 1,269 | 1,221 | 1,267.5 | +53.5 | +4.4% | 2,602,100 |
| 2023/09/11 | 1,203.5 | 1,217 | 1,203.5 | 1,214 | +18 | +1.5% | 1,575,600 |
| 2023/09/08 | 1,215.5 | 1,221 | 1,188.5 | 1,196 | -27 | -2.2% | 3,232,100 |
| 2023/09/07 | 1,255 | 1,257.5 | 1,221.5 | 1,223 | -38.5 | -3.1% | 1,724,300 |
| 2023/09/06 | 1,245 | 1,265.5 | 1,243 | 1,261.5 | +24.5 | +2% | 1,588,800 |
| 2023/09/05 | 1,225.5 | 1,238 | 1,219.5 | 1,237 | +10.5 | +0.9% | 1,077,400 |
| 2023/09/04 | 1,224.5 | 1,227 | 1,219 | 1,226.5 | +5.5 | +0.5% | 780,700 |
| 2023/09/01 | 1,219 | 1,224 | 1,215.5 | 1,221 | +3.5 | +0.3% | 826,700 |
| 2023/08/31 | 1,210 | 1,221 | 1,210 | 1,217.5 | +2 | +0.2% | 848,000 |
301～
350
件表示中 / 3634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 | 161,300円 | +1.7% | -3.3% | 3.72% | 10.37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 |
| ソシオネクスト | 207,800円 | -14.1% | -35.3% | 2.41% | 20.49倍 | 2.67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 |
| 日光電 | 215,500円 | +2.3% | -29.7% | 1.44% | 29.47倍 | 2.01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 |
| コニカミノルタ | 60,800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 |
| カシオ | 127,200円 | -2.5% | -27.5% | 3.54% | 36.26倍 | 1.32倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
