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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 1,150 | 1,155 | 1,140 | 1,155 | +5 | +0.4% | 36,000 |
| 2004/04/07 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 40,000 |
| 2004/04/06 | 1,157.5 | 1,165 | 1,135 | 1,150 | ±0 | ±0% | 26,000 |
| 2004/04/05 | 1,145 | 1,150 | 1,140 | 1,150 | +5 | +0.4% | 56,000 |
| 2004/04/02 | 1,150 | 1,152.5 | 1,145 | 1,145 | -30 | -2.6% | 52,000 |
| 2004/04/01 | 1,175 | 1,175 | 1,150 | 1,175 | +35 | +3.1% | 12,000 |
| 2004/03/31 | 1,150 | 1,150 | 1,125 | 1,140 | +5 | +0.4% | 66,000 |
| 2004/03/30 | 1,125 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 24,000 |
| 2004/03/29 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 22,000 |
| 2004/03/26 | 1,097.5 | 1,100 | 1,095 | 1,100 | +2.5 | +0.2% | 34,000 |
| 2004/03/25 | 1,045 | 1,097.5 | 1,045 | 1,097.5 | +52.5 | +5% | 44,000 |
| 2004/03/24 | 1,045 | 1,050 | 1,045 | 1,045 | +2.5 | +0.2% | 24,000 |
| 2004/03/23 | 1,050 | 1,050 | 1,042.5 | 1,042.5 | ±0 | ±0% | 8,000 |
| 2004/03/22 | 1,045 | 1,047.5 | 1,042.5 | 1,042.5 | -2.5 | -0.2% | 20,000 |
| 2004/03/19 | 1,047.5 | 1,052.5 | 1,045 | 1,045 | +5 | +0.5% | 40,000 |
| 2004/03/18 | 1,022.5 | 1,047.5 | 1,022.5 | 1,040 | +22.5 | +2.2% | 6,000 |
| 2004/03/17 | 1,000 | 1,017.5 | 1,000 | 1,017.5 | +17.5 | +1.8% | 20,000 |
| 2004/03/16 | 1,020 | 1,020 | 1,000 | 1,000 | -25 | -2.4% | 88,000 |
| 2004/03/15 | 1,030 | 1,030 | 1,025 | 1,025 | -25 | -2.4% | 14,000 |
| 2004/03/12 | 1,040 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 20,000 |
| 2004/03/11 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 8,000 |
| 2004/03/10 | 1,050 | 1,065 | 1,050 | 1,050 | -25 | -2.3% | 54,000 |
| 2004/03/09 | 1,080 | 1,080 | 1,065 | 1,075 | -30 | -2.7% | 50,000 |
| 2004/03/08 | 1,100 | 1,105 | 1,100 | 1,105 | +12.5 | +1.1% | 78,000 |
| 2004/03/05 | 1,092.5 | 1,097.5 | 1,090 | 1,092.5 | -20 | -1.8% | 80,000 |
| 2004/03/04 | 1,102.5 | 1,112.5 | 1,100 | 1,112.5 | +12.5 | +1.1% | 58,000 |
| 2004/03/03 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | +10 | +0.9% | 28,000 |
| 2004/03/02 | 1,090 | 1,092.5 | 1,090 | 1,090 | -10 | -0.9% | 84,000 |
| 2004/03/01 | 1,095 | 1,105 | 1,095 | 1,100 | +20 | +1.9% | 68,000 |
| 2004/02/27 | 1,080 | 1,082.5 | 1,080 | 1,080 | ±0 | ±0% | 16,000 |
| 2004/02/26 | 1,080 | 1,082.5 | 1,077.5 | 1,080 | ±0 | ±0% | 32,000 |
| 2004/02/25 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 20,000 |
| 2004/02/24 | 1,090 | 1,090 | 1,075 | 1,085 | -15 | -1.4% | 48,000 |
| 2004/02/23 | 1,092.5 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 78,000 |
| 2004/02/20 | 1,100 | 1,100 | 1,085 | 1,090 | -30 | -2.7% | 32,000 |
| 2004/02/19 | 1,090 | 1,120 | 1,087.5 | 1,120 | +32.5 | +3% | 46,000 |
| 2004/02/18 | 1,082.5 | 1,087.5 | 1,077.5 | 1,087.5 | +7.5 | +0.7% | 40,000 |
| 2004/02/17 | 1,050 | 1,080 | 1,047.5 | 1,080 | +30 | +2.9% | 64,000 |
| 2004/02/16 | 1,022.5 | 1,050 | 1,015 | 1,050 | +45 | +4.5% | 22,000 |
| 2004/02/13 | 990.5 | 1,025 | 990 | 1,005 | +15 | +1.5% | 52,000 |
| 2004/02/12 | 980 | 990 | 975 | 990 | +25 | +2.6% | 36,000 |
| 2004/02/10 | 951.5 | 975 | 951.5 | 965 | +5 | +0.5% | 38,000 |
| 2004/02/09 | 950 | 960 | 950 | 960 | +10 | +1.1% | 18,000 |
| 2004/02/06 | 950 | 950 | 950 | 950 | ±0 | ±0% | 12,000 |
| 2004/02/05 | 950 | 955 | 950 | 950 | ±0 | ±0% | 78,000 |
| 2004/02/04 | 950 | 950 | 949.5 | 950 | ±0 | ±0% | 130,000 |
| 2004/02/03 | 935.5 | 950 | 925 | 950 | +25 | +2.7% | 36,000 |
| 2004/02/02 | 925 | 925.5 | 925 | 925 | ±0 | ±0% | 20,000 |
| 2004/01/30 | 915 | 940 | 915 | 925 | +20 | +2.2% | 50,000 |
| 2004/01/29 | 900.5 | 910 | 897.5 | 905 | -3 | -0.3% | 24,000 |
5051～
5100
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 | 576,000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 | 249,800円 | +8.0% | +13.4% | 2.40% | 11.77倍 | 1.38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 | 154,400円 | +10.5% | +14.7% | 2.98% | 12.13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 | 233,600円 | +8.1% | +5.1% | 1.50% | 10.00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 | 291,900円 | +10.2% | +26.2% | 3.29% | 9.39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
