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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,085 | 1,104 | 1,082 | 1,092 | +7 | +0.6% | 29,100 |
| 2022/06/14 | 1,087 | 1,102 | 1,085 | 1,085 | -24 | -2.2% | 41,900 |
| 2022/06/13 | 1,110 | 1,129 | 1,089 | 1,109 | -15 | -1.3% | 25,900 |
| 2022/06/10 | 1,151 | 1,151 | 1,123 | 1,124 | -26 | -2.3% | 22,700 |
| 2022/06/09 | 1,158 | 1,161 | 1,143 | 1,150 | -14 | -1.2% | 21,400 |
| 2022/06/08 | 1,152 | 1,169 | 1,145 | 1,164 | +15 | +1.3% | 29,900 |
| 2022/06/07 | 1,137 | 1,177 | 1,135 | 1,149 | +12 | +1.1% | 34,100 |
| 2022/06/06 | 1,140 | 1,147 | 1,128 | 1,137 | -8 | -0.7% | 24,600 |
| 2022/06/03 | 1,177 | 1,177 | 1,144 | 1,145 | -32 | -2.7% | 38,600 |
| 2022/06/02 | 1,187 | 1,188 | 1,167 | 1,177 | -10 | -0.8% | 21,200 |
| 2022/06/01 | 1,164 | 1,187 | 1,164 | 1,187 | +23 | +2% | 25,600 |
| 2022/05/31 | 1,148 | 1,191 | 1,148 | 1,164 | -13 | -1.1% | 34,200 |
| 2022/05/30 | 1,127 | 1,177 | 1,123 | 1,177 | +37 | +3.2% | 74,600 |
| 2022/05/27 | 1,144 | 1,151 | 1,127 | 1,140 | -1 | -0.1% | 30,000 |
| 2022/05/26 | 1,145 | 1,168 | 1,137 | 1,141 | -8 | -0.7% | 35,600 |
| 2022/05/25 | 1,173 | 1,179 | 1,147 | 1,149 | -14 | -1.2% | 26,000 |
| 2022/05/24 | 1,216 | 1,216 | 1,158 | 1,163 | -53 | -4.4% | 42,000 |
| 2022/05/23 | 1,191 | 1,219 | 1,179 | 1,216 | +41 | +3.5% | 95,900 |
| 2022/05/20 | 1,119 | 1,175 | 1,115 | 1,175 | +64 | +5.8% | 88,400 |
| 2022/05/19 | 1,094 | 1,111 | 1,094 | 1,111 | -9 | -0.8% | 20,400 |
| 2022/05/18 | 1,128 | 1,128 | 1,108 | 1,120 | -8 | -0.7% | 27,200 |
| 2022/05/17 | 1,100 | 1,138 | 1,096 | 1,128 | +28 | +2.5% | 54,400 |
| 2022/05/16 | 1,094 | 1,105 | 1,089 | 1,100 | +16 | +1.5% | 22,900 |
| 2022/05/13 | 1,061 | 1,084 | 1,056 | 1,084 | +25 | +2.4% | 27,000 |
| 2022/05/12 | 1,050 | 1,074 | 1,045 | 1,059 | +5 | +0.5% | 26,000 |
| 2022/05/11 | 1,053 | 1,070 | 1,042 | 1,054 | -8 | -0.8% | 33,300 |
| 2022/05/10 | 1,080 | 1,087 | 1,056 | 1,062 | -19 | -1.8% | 25,300 |
| 2022/05/09 | 1,078 | 1,096 | 1,073 | 1,081 | ±0 | ±0% | 32,300 |
| 2022/05/06 | 1,076 | 1,081 | 1,064 | 1,081 | +9 | +0.8% | 56,600 |
| 2022/05/02 | 1,050 | 1,082 | 1,040 | 1,072 | -1 | -0.1% | 53,300 |
| 2022/04/28 | 1,059 | 1,074 | 1,047 | 1,073 | +20 | +1.9% | 39,200 |
| 2022/04/27 | 1,031 | 1,054 | 1,013 | 1,053 | +21 | +2% | 76,200 |
| 2022/04/26 | 1,014 | 1,045 | 1,014 | 1,032 | +14 | +1.4% | 71,500 |
| 2022/04/25 | 1,023 | 1,029 | 1,010 | 1,018 | -21 | -2% | 46,100 |
| 2022/04/22 | 1,040 | 1,047 | 1,027 | 1,039 | -3 | -0.3% | 58,100 |
| 2022/04/21 | 1,023 | 1,050 | 1,023 | 1,042 | +19 | +1.9% | 52,600 |
| 2022/04/20 | 1,026 | 1,032 | 1,017 | 1,023 | +3 | +0.3% | 38,000 |
| 2022/04/19 | 1,024 | 1,034 | 1,018 | 1,020 | -4 | -0.4% | 42,200 |
| 2022/04/18 | 1,040 | 1,045 | 1,017 | 1,024 | -21 | -2% | 15,600 |
| 2022/04/15 | 1,031 | 1,047 | 1,027 | 1,045 | +13 | +1.3% | 17,100 |
| 2022/04/14 | 1,018 | 1,045 | 1,018 | 1,032 | +12 | +1.2% | 26,300 |
| 2022/04/13 | 1,005 | 1,020 | 1,004 | 1,020 | +6 | +0.6% | 20,300 |
| 2022/04/12 | 1,017 | 1,025 | 1,009 | 1,014 | -10 | -1% | 25,800 |
| 2022/04/11 | 1,027 | 1,027 | 1,013 | 1,024 | -3 | -0.3% | 28,900 |
| 2022/04/08 | 1,018 | 1,029 | 1,011 | 1,027 | ±0 | ±0% | 42,200 |
| 2022/04/07 | 1,031 | 1,034 | 1,018 | 1,027 | -19 | -1.8% | 32,300 |
| 2022/04/06 | 1,039 | 1,058 | 1,030 | 1,046 | +11 | +1.1% | 34,800 |
| 2022/04/05 | 1,036 | 1,039 | 1,019 | 1,035 | +2 | +0.2% | 33,200 |
| 2022/04/04 | 1,051 | 1,051 | 1,030 | 1,033 | -20 | -1.9% | 20,400 |
| 2022/04/01 | 1,060 | 1,060 | 1,045 | 1,053 | -21 | -2% | 21,800 |
601～
650
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
