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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,076 | 1,085 | 1,060 | 1,074 | -18 | -1.6% | 34,200 |
| 2022/03/30 | 1,108 | 1,121 | 1,068 | 1,092 | -37 | -3.3% | 102,000 |
| 2022/03/29 | 1,098 | 1,129 | 1,087 | 1,129 | +40 | +3.7% | 142,500 |
| 2022/03/28 | 1,118 | 1,118 | 1,082 | 1,089 | -27 | -2.4% | 149,300 |
| 2022/03/25 | 1,113 | 1,124 | 1,105 | 1,116 | +6 | +0.5% | 70,300 |
| 2022/03/24 | 1,094 | 1,115 | 1,081 | 1,110 | +2 | +0.2% | 54,000 |
| 2022/03/23 | 1,094 | 1,126 | 1,094 | 1,108 | +24 | +2.2% | 62,400 |
| 2022/03/22 | 1,067 | 1,105 | 1,063 | 1,084 | +31 | +2.9% | 119,100 |
| 2022/03/18 | 1,078 | 1,078 | 1,053 | 1,053 | -25 | -2.3% | 160,200 |
| 2022/03/17 | 1,070 | 1,078 | 1,048 | 1,078 | +23 | +2.2% | 58,700 |
| 2022/03/16 | 1,085 | 1,085 | 1,040 | 1,055 | -16 | -1.5% | 41,200 |
| 2022/03/15 | 1,063 | 1,076 | 1,049 | 1,071 | +8 | +0.8% | 32,800 |
| 2022/03/14 | 1,093 | 1,097 | 1,063 | 1,063 | -30 | -2.7% | 61,300 |
| 2022/03/11 | 1,087 | 1,095 | 1,079 | 1,093 | +4 | +0.4% | 142,200 |
| 2022/03/10 | 1,064 | 1,089 | 1,060 | 1,089 | +60 | +5.8% | 74,700 |
| 2022/03/09 | 1,039 | 1,058 | 1,020 | 1,029 | -7 | -0.7% | 58,400 |
| 2022/03/08 | 1,066 | 1,067 | 1,027 | 1,036 | -31 | -2.9% | 45,800 |
| 2022/03/07 | 1,079 | 1,080 | 1,063 | 1,067 | -13 | -1.2% | 43,200 |
| 2022/03/04 | 1,081 | 1,098 | 1,074 | 1,080 | ±0 | ±0% | 103,600 |
| 2022/03/03 | 1,081 | 1,096 | 1,068 | 1,080 | +19 | +1.8% | 34,300 |
| 2022/03/02 | 1,088 | 1,096 | 1,061 | 1,061 | -28 | -2.6% | 51,700 |
| 2022/03/01 | 1,103 | 1,104 | 1,084 | 1,089 | +5 | +0.5% | 30,100 |
| 2022/02/28 | 1,093 | 1,093 | 1,076 | 1,084 | +4 | +0.4% | 35,300 |
| 2022/02/25 | 1,089 | 1,089 | 1,064 | 1,080 | +4 | +0.4% | 71,200 |
| 2022/02/24 | 1,052 | 1,088 | 1,052 | 1,076 | +21 | +2% | 36,400 |
| 2022/02/22 | 1,048 | 1,059 | 1,035 | 1,055 | +2 | +0.2% | 12,900 |
| 2022/02/21 | 1,042 | 1,060 | 1,036 | 1,053 | +5 | +0.5% | 14,300 |
| 2022/02/18 | 1,061 | 1,067 | 1,048 | 1,048 | -27 | -2.5% | 23,300 |
| 2022/02/17 | 1,073 | 1,089 | 1,060 | 1,075 | +4 | +0.4% | 25,600 |
| 2022/02/16 | 1,053 | 1,071 | 1,045 | 1,071 | +34 | +3.3% | 15,000 |
| 2022/02/15 | 1,034 | 1,065 | 1,034 | 1,037 | +9 | +0.9% | 23,700 |
| 2022/02/14 | 1,051 | 1,051 | 1,024 | 1,028 | -33 | -3.1% | 15,600 |
| 2022/02/10 | 1,058 | 1,069 | 1,050 | 1,061 | +17 | +1.6% | 30,100 |
| 2022/02/09 | 1,059 | 1,060 | 1,044 | 1,044 | +2 | +0.2% | 20,100 |
| 2022/02/08 | 1,021 | 1,073 | 1,021 | 1,042 | +28 | +2.8% | 38,300 |
| 2022/02/07 | 1,020 | 1,032 | 1,012 | 1,014 | -6 | -0.6% | 21,000 |
| 2022/02/04 | 993 | 1,022 | 991 | 1,020 | +23 | +2.3% | 36,000 |
| 2022/02/03 | 1,005 | 1,006 | 991 | 997 | -4 | -0.4% | 16,400 |
| 2022/02/02 | 966 | 1,010 | 965 | 1,001 | +39 | +4.1% | 47,000 |
| 2022/02/01 | 986 | 1,020 | 958 | 962 | -32 | -3.2% | 74,700 |
| 2022/01/31 | 976 | 995 | 976 | 994 | +3 | +0.3% | 36,200 |
| 2022/01/28 | 976 | 998 | 976 | 991 | +16 | +1.6% | 24,600 |
| 2022/01/27 | 992 | 995 | 975 | 975 | -17 | -1.7% | 31,000 |
| 2022/01/26 | 1,002 | 1,014 | 992 | 992 | -16 | -1.6% | 13,800 |
| 2022/01/25 | 1,014 | 1,014 | 996 | 1,008 | -6 | -0.6% | 19,500 |
| 2022/01/24 | 1,007 | 1,016 | 1,007 | 1,014 | +6 | +0.6% | 13,800 |
| 2022/01/21 | 1,014 | 1,019 | 999 | 1,008 | -9 | -0.9% | 28,300 |
| 2022/01/20 | 1,005 | 1,034 | 1,005 | 1,017 | +6 | +0.6% | 19,900 |
| 2022/01/19 | 1,025 | 1,028 | 1,009 | 1,011 | -14 | -1.4% | 31,200 |
| 2022/01/18 | 1,031 | 1,041 | 1,021 | 1,025 | -7 | -0.7% | 13,400 |
651～
700
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
