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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,192.5 | 1,200 | 1,155 | 1,195 | - | - | 34,000 |
| 2004/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/31 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 16,000 |
| 2004/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2004/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
| 2004/08/26 | 1,202.5 | 1,202.5 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2004/08/25 | 1,202.5 | 1,202.5 | 1,200 | 1,200 | -2.5 | -0.2% | 6,000 |
| 2004/08/24 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +20 | +1.7% | 2,000 |
| 2004/08/23 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 8,000 |
| 2004/08/20 | 1,225 | 1,225 | 1,180 | 1,180 | -47.5 | -3.9% | 10,000 |
| 2004/08/19 | 1,227.5 | 1,227.5 | 1,227.5 | 1,227.5 | +2.5 | +0.2% | 4,000 |
| 2004/08/18 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 2,000 |
| 2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/16 | 1,232.5 | 1,232.5 | 1,232.5 | 1,232.5 | - | - | 4,000 |
| 2004/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/12 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 8,000 |
| 2004/08/11 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 12,000 |
| 2004/08/10 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 6,000 |
| 2004/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | -7.5 | -0.6% | 2,000 |
| 2004/08/06 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | ±0 | ±0% | 2,000 |
| 2004/08/05 | 1,255 | 1,257.5 | 1,255 | 1,257.5 | +2.5 | +0.2% | 4,000 |
| 2004/08/04 | 1,280 | 1,280 | 1,255 | 1,255 | -25 | -2% | 10,000 |
| 2004/08/03 | 1,282.5 | 1,282.5 | 1,280 | 1,280 | -2.5 | -0.2% | 10,000 |
| 2004/08/02 | 1,280 | 1,282.5 | 1,280 | 1,282.5 | -17.5 | -1.3% | 22,000 |
| 2004/07/30 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 12,000 |
| 2004/07/29 | 1,252.5 | 1,275 | 1,252.5 | 1,275 | +25 | +2% | 12,000 |
| 2004/07/28 | 1,295 | 1,295 | 1,250 | 1,250 | - | - | 10,000 |
| 2004/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 12,000 |
| 2004/07/23 | 1,260 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 4,000 |
| 2004/07/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2004/07/21 | 1,305 | 1,305 | 1,280 | 1,300 | -5 | -0.4% | 48,000 |
| 2004/07/20 | 1,305 | 1,305 | 1,305 | 1,305 | +2.5 | +0.2% | 20,000 |
| 2004/07/16 | 1,300 | 1,302.5 | 1,300 | 1,302.5 | +2.5 | +0.2% | 28,000 |
| 2004/07/15 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 34,000 |
| 2004/07/14 | 1,295 | 1,320 | 1,295 | 1,295 | -5 | -0.4% | 64,000 |
| 2004/07/13 | 1,310 | 1,310 | 1,300 | 1,300 | -50 | -3.7% | 18,000 |
| 2004/07/12 | 1,365 | 1,365 | 1,345 | 1,350 | -15 | -1.1% | 8,000 |
| 2004/07/09 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 4,000 |
| 2004/07/08 | 1,365 | 1,365 | 1,365 | 1,365 | -10 | -0.7% | 4,000 |
| 2004/07/07 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 6,000 |
| 2004/07/06 | 1,375 | 1,375 | 1,375 | 1,375 | -25 | -1.8% | 16,000 |
| 2004/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | +2.5 | +0.2% | 4,000 |
| 2004/07/02 | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | ±0 | ±0% | 2,000 |
| 2004/07/01 | 1,382.5 | 1,400 | 1,382.5 | 1,397.5 | -2.5 | -0.2% | 24,000 |
| 2004/06/30 | 1,350 | 1,415 | 1,350 | 1,400 | +85 | +6.5% | 24,000 |
| 2004/06/29 | 1,315 | 1,315 | 1,315 | 1,315 | +15 | +1.2% | 2,000 |
| 2004/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 12,000 |
| 2004/06/25 | 1,280 | 1,325 | 1,280 | 1,325 | +5 | +0.4% | 26,000 |
| 2004/06/24 | 1,295 | 1,320 | 1,295 | 1,320 | +5 | +0.4% | 18,000 |
4951～
5000
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 | 577,000円 | - | - | 0.00% | - | 3.35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 | 248,300円 | +8.0% | +13.4% | 2.42% | 11.70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 | 153,900円 | +10.5% | +14.7% | 2.99% | 12.09倍 | 1.23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 | 232,200円 | +8.1% | +5.1% | 1.51% | 9.94倍 | 0.76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 | 290,800円 | +10.2% | +26.2% | 3.30% | 9.36倍 | 1.07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
