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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,144 | 1,146 | 1,133 | 1,137 | -10 | -0.9% | 9,600 |
| 2022/08/25 | 1,147 | 1,155 | 1,133 | 1,147 | +6 | +0.5% | 18,000 |
| 2022/08/24 | 1,153 | 1,157 | 1,138 | 1,141 | -9 | -0.8% | 21,700 |
| 2022/08/23 | 1,170 | 1,171 | 1,148 | 1,150 | -35 | -3% | 22,100 |
| 2022/08/22 | 1,169 | 1,190 | 1,169 | 1,185 | +6 | +0.5% | 31,300 |
| 2022/08/19 | 1,175 | 1,180 | 1,169 | 1,179 | +4 | +0.3% | 16,500 |
| 2022/08/18 | 1,184 | 1,184 | 1,170 | 1,175 | -9 | -0.8% | 14,500 |
| 2022/08/17 | 1,180 | 1,188 | 1,179 | 1,184 | +9 | +0.8% | 19,800 |
| 2022/08/16 | 1,194 | 1,194 | 1,169 | 1,175 | -19 | -1.6% | 14,300 |
| 2022/08/15 | 1,195 | 1,195 | 1,182 | 1,194 | -2 | -0.2% | 12,500 |
| 2022/08/12 | 1,190 | 1,197 | 1,185 | 1,196 | +11 | +0.9% | 41,300 |
| 2022/08/10 | 1,185 | 1,187 | 1,175 | 1,185 | ±0 | ±0% | 25,700 |
| 2022/08/09 | 1,187 | 1,197 | 1,178 | 1,185 | -6 | -0.5% | 23,200 |
| 2022/08/08 | 1,182 | 1,204 | 1,174 | 1,191 | +9 | +0.8% | 45,500 |
| 2022/08/05 | 1,156 | 1,182 | 1,150 | 1,182 | +22 | +1.9% | 46,400 |
| 2022/08/04 | 1,153 | 1,171 | 1,145 | 1,160 | +10 | +0.9% | 23,600 |
| 2022/08/03 | 1,141 | 1,152 | 1,131 | 1,150 | +9 | +0.8% | 25,700 |
| 2022/08/02 | 1,140 | 1,154 | 1,132 | 1,141 | -4 | -0.3% | 27,600 |
| 2022/08/01 | 1,150 | 1,150 | 1,124 | 1,145 | -1 | -0.1% | 29,000 |
| 2022/07/29 | 1,166 | 1,166 | 1,134 | 1,146 | -9 | -0.8% | 32,300 |
| 2022/07/28 | 1,150 | 1,164 | 1,136 | 1,155 | +5 | +0.4% | 26,300 |
| 2022/07/27 | 1,145 | 1,153 | 1,134 | 1,150 | +5 | +0.4% | 24,300 |
| 2022/07/26 | 1,137 | 1,163 | 1,137 | 1,145 | +3 | +0.3% | 35,700 |
| 2022/07/25 | 1,162 | 1,169 | 1,138 | 1,142 | -20 | -1.7% | 38,700 |
| 2022/07/22 | 1,185 | 1,187 | 1,158 | 1,162 | -20 | -1.7% | 52,800 |
| 2022/07/21 | 1,193 | 1,209 | 1,176 | 1,182 | -13 | -1.1% | 35,800 |
| 2022/07/20 | 1,178 | 1,195 | 1,170 | 1,195 | +39 | +3.4% | 29,500 |
| 2022/07/19 | 1,140 | 1,156 | 1,133 | 1,156 | +21 | +1.9% | 15,900 |
| 2022/07/15 | 1,133 | 1,142 | 1,121 | 1,135 | +2 | +0.2% | 15,200 |
| 2022/07/14 | 1,134 | 1,138 | 1,125 | 1,133 | -2 | -0.2% | 18,700 |
| 2022/07/13 | 1,135 | 1,139 | 1,124 | 1,135 | ±0 | ±0% | 22,400 |
| 2022/07/12 | 1,159 | 1,159 | 1,120 | 1,135 | -24 | -2.1% | 19,000 |
| 2022/07/11 | 1,124 | 1,166 | 1,122 | 1,159 | +48 | +4.3% | 40,000 |
| 2022/07/08 | 1,116 | 1,141 | 1,106 | 1,111 | -5 | -0.4% | 41,300 |
| 2022/07/07 | 1,102 | 1,121 | 1,099 | 1,116 | +14 | +1.3% | 18,900 |
| 2022/07/06 | 1,095 | 1,111 | 1,089 | 1,102 | -2 | -0.2% | 19,800 |
| 2022/07/05 | 1,120 | 1,121 | 1,099 | 1,104 | -16 | -1.4% | 18,200 |
| 2022/07/04 | 1,120 | 1,125 | 1,112 | 1,120 | +4 | +0.4% | 27,000 |
| 2022/07/01 | 1,140 | 1,140 | 1,103 | 1,116 | -14 | -1.2% | 36,900 |
| 2022/06/30 | 1,130 | 1,140 | 1,113 | 1,130 | -8 | -0.7% | 32,800 |
| 2022/06/29 | 1,120 | 1,138 | 1,116 | 1,138 | +16 | +1.4% | 75,900 |
| 2022/06/28 | 1,128 | 1,132 | 1,114 | 1,122 | -4 | -0.4% | 17,100 |
| 2022/06/27 | 1,116 | 1,126 | 1,104 | 1,126 | +26 | +2.4% | 11,200 |
| 2022/06/24 | 1,108 | 1,110 | 1,100 | 1,100 | -8 | -0.7% | 10,500 |
| 2022/06/23 | 1,100 | 1,113 | 1,100 | 1,108 | +5 | +0.5% | 13,700 |
| 2022/06/22 | 1,110 | 1,110 | 1,098 | 1,103 | -7 | -0.6% | 5,400 |
| 2022/06/21 | 1,095 | 1,129 | 1,095 | 1,110 | +15 | +1.4% | 31,000 |
| 2022/06/20 | 1,109 | 1,109 | 1,084 | 1,095 | -8 | -0.7% | 12,600 |
| 2022/06/17 | 1,095 | 1,112 | 1,090 | 1,103 | -12 | -1.1% | 15,800 |
| 2022/06/16 | 1,093 | 1,116 | 1,093 | 1,115 | +23 | +2.1% | 29,600 |
551～
600
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
