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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,320 | 1,322.5 | 1,315 | 1,315 | -10 | -0.8% | 8,000 |
| 2004/06/22 | 1,317.5 | 1,325 | 1,317.5 | 1,325 | +67.5 | +5.4% | 14,000 |
| 2004/06/21 | 1,257.5 | 1,257.5 | 1,247.5 | 1,257.5 | +2.5 | +0.2% | 24,000 |
| 2004/06/18 | 1,295 | 1,295 | 1,255 | 1,255 | -40 | -3.1% | 14,000 |
| 2004/06/17 | 1,295 | 1,295 | 1,292.5 | 1,295 | +20 | +1.6% | 6,000 |
| 2004/06/16 | 1,275 | 1,285 | 1,275 | 1,275 | +10 | +0.8% | 10,000 |
| 2004/06/15 | 1,235 | 1,265 | 1,235 | 1,265 | +42.5 | +3.5% | 22,000 |
| 2004/06/14 | 1,222.5 | 1,222.5 | 1,220 | 1,222.5 | +12.5 | +1% | 18,000 |
| 2004/06/11 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 6,000 |
| 2004/06/10 | 1,170 | 1,210 | 1,170 | 1,210 | ±0 | ±0% | 16,000 |
| 2004/06/09 | 1,210 | 1,210 | 1,210 | 1,210 | -15 | -1.2% | 2,000 |
| 2004/06/08 | 1,210 | 1,225 | 1,210 | 1,225 | +15 | +1.2% | 12,000 |
| 2004/06/07 | 1,190 | 1,210 | 1,150 | 1,210 | +22.5 | +1.9% | 20,000 |
| 2004/06/04 | 1,205 | 1,205 | 1,175 | 1,187.5 | -15 | -1.2% | 26,000 |
| 2004/06/03 | 1,182.5 | 1,205 | 1,167.5 | 1,202.5 | ±0 | ±0% | 46,000 |
| 2004/06/02 | 1,160 | 1,205 | 1,160 | 1,202.5 | +42.5 | +3.7% | 22,000 |
| 2004/06/01 | 1,135 | 1,175 | 1,135 | 1,160 | +65 | +5.9% | 56,000 |
| 2004/05/31 | 1,087.5 | 1,115 | 1,087.5 | 1,095 | +12.5 | +1.2% | 34,000 |
| 2004/05/28 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | +2.5 | +0.2% | 8,000 |
| 2004/05/27 | 1,070 | 1,080 | 1,070 | 1,080 | +12.5 | +1.2% | 8,000 |
| 2004/05/26 | 1,060 | 1,067.5 | 1,060 | 1,067.5 | +15 | +1.4% | 28,000 |
| 2004/05/25 | 1,017.5 | 1,052.5 | 1,017.5 | 1,052.5 | -45 | -4.1% | 32,000 |
| 2004/05/24 | 1,112.5 | 1,115 | 1,085 | 1,097.5 | +7.5 | +0.7% | 34,000 |
| 2004/05/21 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 14,000 |
| 2004/05/20 | 1,100 | 1,130 | 1,100 | 1,100 | - | - | 74,000 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,115 | 1,115 | 1,080 | 1,080 | +40 | +3.8% | 10,000 |
| 2004/05/17 | 1,120 | 1,120 | 1,025 | 1,040 | -85 | -7.6% | 22,000 |
| 2004/05/14 | 1,117.5 | 1,125 | 1,117.5 | 1,125 | ±0 | ±0% | 4,000 |
| 2004/05/13 | 1,090 | 1,125 | 1,075 | 1,125 | +35 | +3.2% | 72,000 |
| 2004/05/12 | 1,060 | 1,102.5 | 1,060 | 1,090 | +30 | +2.8% | 82,000 |
| 2004/05/11 | 967.5 | 1,065 | 967.5 | 1,060 | -77.5 | -6.8% | 98,000 |
| 2004/05/10 | 1,160 | 1,160 | 1,137.5 | 1,137.5 | -200 | -15% | 30,000 |
| 2004/05/07 | 1,357.5 | 1,357.5 | 1,337.5 | 1,337.5 | -60 | -4.3% | 46,000 |
| 2004/05/06 | 1,395 | 1,415 | 1,395 | 1,397.5 | +22.5 | +1.6% | 14,000 |
| 2004/04/30 | 1,347.5 | 1,375 | 1,270 | 1,375 | +25 | +1.9% | 28,000 |
| 2004/04/28 | 1,340 | 1,350 | 1,330 | 1,350 | +50 | +3.8% | 36,000 |
| 2004/04/27 | 1,280 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 16,000 |
| 2004/04/26 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 12,000 |
| 2004/04/23 | 1,250 | 1,280 | 1,250 | 1,280 | -20 | -1.5% | 28,000 |
| 2004/04/22 | 1,325 | 1,325 | 1,300 | 1,300 | ±0 | ±0% | 14,000 |
| 2004/04/21 | 1,322.5 | 1,322.5 | 1,280 | 1,300 | -25 | -1.9% | 8,000 |
| 2004/04/20 | 1,227.5 | 1,325 | 1,225 | 1,325 | +87.5 | +7.1% | 12,000 |
| 2004/04/19 | 1,252.5 | 1,272.5 | 1,230 | 1,237.5 | -7.5 | -0.6% | 24,000 |
| 2004/04/16 | 1,205 | 1,245 | 1,205 | 1,245 | +65 | +5.5% | 36,000 |
| 2004/04/15 | 1,160 | 1,197.5 | 1,160 | 1,180 | +22.5 | +1.9% | 36,000 |
| 2004/04/14 | 1,145 | 1,175 | 1,145 | 1,157.5 | +7.5 | +0.7% | 36,000 |
| 2004/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 30,000 |
| 2004/04/12 | 1,145 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 12,000 |
| 2004/04/09 | 1,150 | 1,152.5 | 1,145 | 1,145 | -10 | -0.9% | 20,000 |
5001～
5050
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 | 247,700円 | +8.0% | +13.4% | 2.42% | 11.67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 | 154,000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 | 231,800円 | +8.1% | +5.1% | 1.51% | 9.92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 | 291,100円 | +10.2% | +26.2% | 3.30% | 9.37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
