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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,142 | 1,153.5 | 1,135 | 1,147 | +16.5 | +1.5% | 1,927,200 |
| 2024/03/18 | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | +11 | +1% | 1,921,400 |
| 2024/03/15 | 1,120 | 1,133 | 1,109.5 | 1,119.5 | +5.5 | +0.5% | 3,530,500 |
| 2024/03/14 | 1,106.5 | 1,116.5 | 1,101 | 1,114 | +8.5 | +0.8% | 1,285,300 |
| 2024/03/13 | 1,110 | 1,116 | 1,098 | 1,105.5 | +7.5 | +0.7% | 1,457,000 |
| 2024/03/12 | 1,093 | 1,107.5 | 1,084.5 | 1,098 | +5.5 | +0.5% | 1,467,800 |
| 2024/03/11 | 1,080.5 | 1,097 | 1,080 | 1,092.5 | -8.5 | -0.8% | 1,608,600 |
| 2024/03/08 | 1,092 | 1,112 | 1,078.5 | 1,101 | +18.5 | +1.7% | 1,998,400 |
| 2024/03/07 | 1,115 | 1,115.5 | 1,070 | 1,082.5 | -20 | -1.8% | 2,020,800 |
| 2024/03/06 | 1,088 | 1,112 | 1,083 | 1,102.5 | -9 | -0.8% | 1,807,400 |
| 2024/03/05 | 1,124 | 1,127 | 1,097 | 1,111.5 | -15.5 | -1.4% | 1,658,500 |
| 2024/03/04 | 1,128 | 1,133 | 1,115.5 | 1,127 | -1 | -0.1% | 1,396,700 |
| 2024/03/01 | 1,115 | 1,131.5 | 1,101 | 1,128 | +28 | +2.5% | 2,394,800 |
| 2024/02/29 | 1,081.5 | 1,116 | 1,080.5 | 1,100 | +33.5 | +3.1% | 3,638,000 |
| 2024/02/28 | 1,066 | 1,074 | 1,060.5 | 1,066.5 | +4 | +0.4% | 1,050,800 |
| 2024/02/27 | 1,059 | 1,068 | 1,054 | 1,062.5 | +5 | +0.5% | 1,290,700 |
| 2024/02/26 | 1,070 | 1,078.5 | 1,055.5 | 1,057.5 | -7 | -0.7% | 1,581,800 |
| 2024/02/22 | 1,068 | 1,072.5 | 1,053.5 | 1,064.5 | +5.5 | +0.5% | 1,391,400 |
| 2024/02/21 | 1,066 | 1,067 | 1,049.5 | 1,059 | +7.5 | +0.7% | 1,506,400 |
| 2024/02/20 | 1,043 | 1,059.5 | 1,038.5 | 1,051.5 | +19.5 | +1.9% | 1,895,400 |
| 2024/02/19 | 1,019 | 1,032 | 1,011 | 1,032 | +20 | +2% | 2,044,400 |
| 2024/02/16 | 1,013 | 1,020.5 | 1,000 | 1,012 | -9 | -0.9% | 3,981,500 |
| 2024/02/15 | 1,048.5 | 1,055 | 1,015 | 1,021 | -34.5 | -3.3% | 3,102,200 |
| 2024/02/14 | 1,083 | 1,084.5 | 1,043 | 1,055.5 | -38.5 | -3.5% | 2,693,800 |
| 2024/02/13 | 1,088 | 1,095.5 | 1,075.5 | 1,094 | +11.5 | +1.1% | 2,166,500 |
| 2024/02/09 | 1,085 | 1,102 | 1,076.5 | 1,082.5 | +8.5 | +0.8% | 2,449,900 |
| 2024/02/08 | 1,077.5 | 1,077.5 | 1,061.5 | 1,074 | +4 | +0.4% | 1,593,800 |
| 2024/02/07 | 1,053 | 1,078.5 | 1,053 | 1,070 | +11.5 | +1.1% | 1,521,700 |
| 2024/02/06 | 1,078.5 | 1,079.5 | 1,054.5 | 1,058.5 | -5 | -0.5% | 1,629,200 |
| 2024/02/05 | 1,046 | 1,082.5 | 1,041.5 | 1,063.5 | +22.5 | +2.2% | 3,286,700 |
| 2024/02/02 | 1,069 | 1,084 | 1,041 | 1,041 | -43 | -4% | 4,145,300 |
| 2024/02/01 | 1,090.5 | 1,091 | 1,055 | 1,084 | -17.5 | -1.6% | 5,207,600 |
| 2024/01/31 | 1,157 | 1,158.5 | 1,077 | 1,101.5 | -205.5 | -15.7% | 11,944,400 |
| 2024/01/30 | 1,300 | 1,317.5 | 1,292 | 1,307 | +13.5 | +1% | 1,721,200 |
| 2024/01/29 | 1,275 | 1,297 | 1,274.5 | 1,293.5 | +20.5 | +1.6% | 1,575,500 |
| 2024/01/26 | 1,261.5 | 1,284 | 1,255 | 1,273 | -0.5 | ±0% | 1,263,600 |
| 2024/01/25 | 1,291.5 | 1,291.5 | 1,269.5 | 1,273.5 | -14.5 | -1.1% | 888,300 |
| 2024/01/24 | 1,279.5 | 1,296.5 | 1,273 | 1,288 | +16 | +1.3% | 1,292,400 |
| 2024/01/23 | 1,271 | 1,274.5 | 1,257.5 | 1,272 | ±0 | ±0% | 1,140,000 |
| 2024/01/22 | 1,276 | 1,279 | 1,267 | 1,272 | +8.5 | +0.7% | 872,600 |
| 2024/01/19 | 1,250.5 | 1,268 | 1,242 | 1,263.5 | +24 | +1.9% | 1,191,900 |
| 2024/01/18 | 1,243 | 1,248 | 1,232 | 1,239.5 | -4 | -0.3% | 742,600 |
| 2024/01/17 | 1,269.5 | 1,278.5 | 1,243.5 | 1,243.5 | -12 | -1% | 914,100 |
| 2024/01/16 | 1,263 | 1,266.5 | 1,250 | 1,255.5 | -15 | -1.2% | 976,700 |
| 2024/01/15 | 1,273 | 1,281.5 | 1,263.5 | 1,270.5 | -4.5 | -0.4% | 862,000 |
| 2024/01/12 | 1,321 | 1,321 | 1,264.5 | 1,275 | -16 | -1.2% | 1,483,000 |
| 2024/01/11 | 1,284.5 | 1,295 | 1,284 | 1,291 | +19 | +1.5% | 811,800 |
| 2024/01/10 | 1,265 | 1,281.5 | 1,261 | 1,272 | +14 | +1.1% | 917,600 |
| 2024/01/09 | 1,259.5 | 1,263.5 | 1,243 | 1,258 | +12 | +1% | 896,500 |
| 2024/01/05 | 1,235 | 1,250.5 | 1,228.5 | 1,246 | +9.5 | +0.8% | 875,200 |
351～
400
件表示中 / 3768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 | 169,800円 | -4.1% | -26.3% | 3.53% | 62.89倍 | 0.84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 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62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 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15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 | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92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 | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82倍 | 0.93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
