アルプス物流の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,178 | 1,185 | 1,178 | 1,182 | +4 | +0.3% | 16,100 |
| 2023/01/24 | 1,173 | 1,178 | 1,167 | 1,178 | +13 | +1.1% | 24,800 |
| 2023/01/23 | 1,173 | 1,173 | 1,159 | 1,165 | +10 | +0.9% | 26,800 |
| 2023/01/20 | 1,156 | 1,166 | 1,155 | 1,155 | +1 | +0.1% | 10,700 |
| 2023/01/19 | 1,154 | 1,164 | 1,154 | 1,154 | ±0 | ±0% | 8,700 |
| 2023/01/18 | 1,148 | 1,160 | 1,143 | 1,154 | +12 | +1.1% | 10,200 |
| 2023/01/17 | 1,131 | 1,142 | 1,131 | 1,142 | +18 | +1.6% | 9,500 |
| 2023/01/16 | 1,118 | 1,127 | 1,117 | 1,124 | -1 | -0.1% | 12,100 |
| 2023/01/13 | 1,127 | 1,131 | 1,122 | 1,125 | +3 | +0.3% | 16,500 |
| 2023/01/12 | 1,125 | 1,125 | 1,120 | 1,122 | ±0 | ±0% | 14,100 |
| 2023/01/11 | 1,118 | 1,127 | 1,118 | 1,122 | +12 | +1.1% | 13,200 |
| 2023/01/10 | 1,111 | 1,135 | 1,110 | 1,110 | ±0 | ±0% | 16,100 |
| 2023/01/06 | 1,103 | 1,124 | 1,101 | 1,110 | +5 | +0.5% | 21,000 |
| 2023/01/05 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 18,200 |
| 2023/01/04 | 1,143 | 1,143 | 1,119 | 1,119 | -26 | -2.3% | 23,300 |
| 2022/12/30 | 1,143 | 1,161 | 1,143 | 1,145 | +9 | +0.8% | 16,300 |
| 2022/12/29 | 1,130 | 1,142 | 1,120 | 1,136 | +4 | +0.4% | 20,100 |
| 2022/12/28 | 1,131 | 1,132 | 1,127 | 1,132 | +1 | +0.1% | 7,300 |
| 2022/12/27 | 1,121 | 1,135 | 1,121 | 1,131 | +11 | +1% | 8,900 |
| 2022/12/26 | 1,117 | 1,127 | 1,116 | 1,120 | +5 | +0.4% | 5,800 |
| 2022/12/23 | 1,107 | 1,119 | 1,104 | 1,115 | +7 | +0.6% | 15,100 |
| 2022/12/22 | 1,119 | 1,119 | 1,102 | 1,108 | +1 | +0.1% | 12,700 |
| 2022/12/21 | 1,121 | 1,128 | 1,103 | 1,107 | -10 | -0.9% | 24,400 |
| 2022/12/20 | 1,155 | 1,155 | 1,112 | 1,117 | -30 | -2.6% | 17,100 |
| 2022/12/19 | 1,153 | 1,158 | 1,146 | 1,147 | -10 | -0.9% | 7,100 |
| 2022/12/16 | 1,160 | 1,168 | 1,149 | 1,157 | -3 | -0.3% | 14,300 |
| 2022/12/15 | 1,157 | 1,161 | 1,155 | 1,160 | -3 | -0.3% | 4,700 |
| 2022/12/14 | 1,155 | 1,163 | 1,147 | 1,163 | +15 | +1.3% | 11,600 |
| 2022/12/13 | 1,149 | 1,158 | 1,148 | 1,148 | -1 | -0.1% | 10,200 |
| 2022/12/12 | 1,139 | 1,159 | 1,138 | 1,149 | +9 | +0.8% | 9,300 |
| 2022/12/09 | 1,159 | 1,159 | 1,136 | 1,140 | -5 | -0.4% | 33,200 |
| 2022/12/08 | 1,146 | 1,146 | 1,135 | 1,145 | -8 | -0.7% | 18,900 |
| 2022/12/07 | 1,137 | 1,162 | 1,137 | 1,153 | +13 | +1.1% | 10,400 |
| 2022/12/06 | 1,131 | 1,146 | 1,131 | 1,140 | +2 | +0.2% | 13,900 |
| 2022/12/05 | 1,143 | 1,145 | 1,128 | 1,138 | -5 | -0.4% | 15,900 |
| 2022/12/02 | 1,152 | 1,152 | 1,130 | 1,143 | -18 | -1.6% | 26,400 |
| 2022/12/01 | 1,167 | 1,174 | 1,158 | 1,161 | +1 | +0.1% | 14,600 |
| 2022/11/30 | 1,165 | 1,173 | 1,155 | 1,160 | -9 | -0.8% | 16,700 |
| 2022/11/29 | 1,159 | 1,172 | 1,151 | 1,169 | +3 | +0.3% | 21,000 |
| 2022/11/28 | 1,197 | 1,197 | 1,165 | 1,166 | -26 | -2.2% | 14,700 |
| 2022/11/25 | 1,193 | 1,196 | 1,177 | 1,192 | +2 | +0.2% | 17,600 |
| 2022/11/24 | 1,175 | 1,192 | 1,174 | 1,190 | +29 | +2.5% | 19,400 |
| 2022/11/22 | 1,149 | 1,161 | 1,143 | 1,161 | +24 | +2.1% | 35,800 |
| 2022/11/21 | 1,137 | 1,143 | 1,129 | 1,137 | ±0 | ±0% | 13,000 |
| 2022/11/18 | 1,144 | 1,153 | 1,136 | 1,137 | +2 | +0.2% | 23,500 |
| 2022/11/17 | 1,117 | 1,139 | 1,117 | 1,135 | +11 | +1% | 9,700 |
| 2022/11/16 | 1,120 | 1,135 | 1,116 | 1,124 | -6 | -0.5% | 25,000 |
| 2022/11/15 | 1,113 | 1,141 | 1,112 | 1,130 | +18 | +1.6% | 13,800 |
| 2022/11/14 | 1,141 | 1,141 | 1,112 | 1,112 | -25 | -2.2% | 7,200 |
| 2022/11/11 | 1,137 | 1,137 | 1,121 | 1,137 | +10 | +0.9% | 13,900 |
451～
500
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「アルプス物」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 |
|---|---|---|---|---|---|---|---|---|
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.36倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| 相鉄ＨＤ | 247,500円 | +8.0% | +13.4% | 2.42% | 11.66倍 | 1.37倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| センコーＧＨＤ | 151,900円 | +10.5% | +14.7% | 3.03% | 11.93倍 | 1.21倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 西 鉄 | 235,900円 | +8.1% | +5.1% | 1.48% | 10.10倍 | 0.77倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 鴻池運輸 | 282,500円 | +10.2% | +26.2% | 3.40% | 9.09倍 | 1.04倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
市場注目の銘柄
チャート関連のコラム
