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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,123 | 1,127 | 1,112 | 1,127 | +4 | +0.4% | 16,300 |
| 2022/11/09 | 1,125 | 1,129 | 1,118 | 1,123 | +4 | +0.4% | 18,100 |
| 2022/11/08 | 1,110 | 1,124 | 1,108 | 1,119 | +9 | +0.8% | 23,200 |
| 2022/11/07 | 1,093 | 1,117 | 1,092 | 1,110 | +27 | +2.5% | 15,700 |
| 2022/11/04 | 1,100 | 1,100 | 1,077 | 1,083 | -27 | -2.4% | 57,700 |
| 2022/11/02 | 1,112 | 1,127 | 1,100 | 1,110 | -3 | -0.3% | 90,800 |
| 2022/11/01 | 1,096 | 1,121 | 1,085 | 1,113 | +15 | +1.4% | 27,300 |
| 2022/10/31 | 1,135 | 1,160 | 1,098 | 1,098 | +47 | +4.5% | 140,300 |
| 2022/10/28 | 1,056 | 1,071 | 1,051 | 1,051 | -4 | -0.4% | 126,600 |
| 2022/10/27 | 1,069 | 1,070 | 1,052 | 1,055 | -14 | -1.3% | 14,400 |
| 2022/10/26 | 1,073 | 1,073 | 1,064 | 1,069 | ±0 | ±0% | 17,800 |
| 2022/10/25 | 1,073 | 1,075 | 1,062 | 1,069 | +11 | +1% | 22,200 |
| 2022/10/24 | 1,074 | 1,074 | 1,052 | 1,058 | -5 | -0.5% | 20,400 |
| 2022/10/21 | 1,063 | 1,071 | 1,055 | 1,063 | -8 | -0.7% | 15,300 |
| 2022/10/20 | 1,077 | 1,080 | 1,067 | 1,071 | -14 | -1.3% | 17,400 |
| 2022/10/19 | 1,080 | 1,089 | 1,076 | 1,085 | +5 | +0.5% | 14,800 |
| 2022/10/18 | 1,084 | 1,084 | 1,069 | 1,080 | +16 | +1.5% | 25,200 |
| 2022/10/17 | 1,044 | 1,069 | 1,044 | 1,064 | +3 | +0.3% | 28,100 |
| 2022/10/14 | 1,055 | 1,073 | 1,054 | 1,061 | +10 | +1% | 33,900 |
| 2022/10/13 | 1,040 | 1,062 | 1,040 | 1,051 | +13 | +1.3% | 21,700 |
| 2022/10/12 | 1,040 | 1,054 | 1,035 | 1,038 | -2 | -0.2% | 26,700 |
| 2022/10/11 | 1,075 | 1,075 | 1,040 | 1,040 | -45 | -4.1% | 25,900 |
| 2022/10/07 | 1,070 | 1,090 | 1,062 | 1,085 | +15 | +1.4% | 27,100 |
| 2022/10/06 | 1,069 | 1,081 | 1,065 | 1,070 | +2 | +0.2% | 19,700 |
| 2022/10/05 | 1,076 | 1,082 | 1,068 | 1,068 | +3 | +0.3% | 16,400 |
| 2022/10/04 | 1,048 | 1,072 | 1,048 | 1,065 | +29 | +2.8% | 28,000 |
| 2022/10/03 | 1,032 | 1,038 | 1,025 | 1,036 | +1 | +0.1% | 21,800 |
| 2022/09/30 | 1,053 | 1,055 | 1,031 | 1,035 | -27 | -2.5% | 12,900 |
| 2022/09/29 | 1,050 | 1,066 | 1,050 | 1,062 | -1 | -0.1% | 18,700 |
| 2022/09/28 | 1,061 | 1,063 | 1,043 | 1,063 | ±0 | ±0% | 20,100 |
| 2022/09/27 | 1,073 | 1,083 | 1,061 | 1,063 | -10 | -0.9% | 17,000 |
| 2022/09/26 | 1,100 | 1,101 | 1,072 | 1,073 | -34 | -3.1% | 61,200 |
| 2022/09/22 | 1,100 | 1,111 | 1,095 | 1,107 | +2 | +0.2% | 24,300 |
| 2022/09/21 | 1,117 | 1,117 | 1,103 | 1,105 | -18 | -1.6% | 17,900 |
| 2022/09/20 | 1,123 | 1,134 | 1,119 | 1,123 | +1 | +0.1% | 16,800 |
| 2022/09/16 | 1,115 | 1,134 | 1,111 | 1,122 | -4 | -0.4% | 21,600 |
| 2022/09/15 | 1,119 | 1,126 | 1,111 | 1,126 | +15 | +1.4% | 18,900 |
| 2022/09/14 | 1,105 | 1,127 | 1,103 | 1,111 | -24 | -2.1% | 37,000 |
| 2022/09/13 | 1,124 | 1,142 | 1,121 | 1,135 | +15 | +1.3% | 40,900 |
| 2022/09/12 | 1,110 | 1,132 | 1,110 | 1,120 | +20 | +1.8% | 29,900 |
| 2022/09/09 | 1,100 | 1,110 | 1,100 | 1,100 | -4 | -0.4% | 38,400 |
| 2022/09/08 | 1,097 | 1,110 | 1,096 | 1,104 | +18 | +1.7% | 34,900 |
| 2022/09/07 | 1,085 | 1,090 | 1,075 | 1,086 | -4 | -0.4% | 43,000 |
| 2022/09/06 | 1,097 | 1,104 | 1,083 | 1,090 | -7 | -0.6% | 38,500 |
| 2022/09/05 | 1,100 | 1,102 | 1,097 | 1,097 | -5 | -0.5% | 23,500 |
| 2022/09/02 | 1,100 | 1,103 | 1,095 | 1,102 | +6 | +0.5% | 53,700 |
| 2022/09/01 | 1,116 | 1,116 | 1,096 | 1,096 | -29 | -2.6% | 38,400 |
| 2022/08/31 | 1,120 | 1,131 | 1,115 | 1,125 | -4 | -0.4% | 18,700 |
| 2022/08/30 | 1,121 | 1,133 | 1,121 | 1,129 | +11 | +1% | 12,900 |
| 2022/08/29 | 1,110 | 1,127 | 1,110 | 1,118 | -19 | -1.7% | 24,900 |
501～
550
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
