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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 920 | 920 | 910 | 912 | -8 | -0.9% | 22,800 |
| 2021/08/18 | 928 | 928 | 916 | 920 | ±0 | ±0% | 30,100 |
| 2021/08/17 | 930 | 930 | 916 | 920 | -8 | -0.9% | 29,400 |
| 2021/08/16 | 957 | 957 | 928 | 928 | -36 | -3.7% | 32,200 |
| 2021/08/13 | 967 | 968 | 960 | 964 | -3 | -0.3% | 8,400 |
| 2021/08/12 | 961 | 970 | 954 | 967 | +7 | +0.7% | 10,400 |
| 2021/08/11 | 965 | 969 | 955 | 960 | -5 | -0.5% | 13,300 |
| 2021/08/10 | 936 | 965 | 935 | 965 | +39 | +4.2% | 21,100 |
| 2021/08/06 | 940 | 941 | 926 | 926 | -10 | -1.1% | 26,800 |
| 2021/08/05 | 954 | 954 | 936 | 936 | -24 | -2.5% | 16,800 |
| 2021/08/04 | 967 | 971 | 954 | 960 | -3 | -0.3% | 20,700 |
| 2021/08/03 | 990 | 993 | 958 | 963 | -27 | -2.7% | 16,900 |
| 2021/08/02 | 989 | 1,004 | 989 | 990 | +15 | +1.5% | 102,800 |
| 2021/07/30 | 980 | 1,006 | 966 | 975 | ±0 | ±0% | 112,200 |
| 2021/07/29 | 942 | 975 | 935 | 975 | +33 | +3.5% | 59,700 |
| 2021/07/28 | 938 | 945 | 935 | 942 | -2 | -0.2% | 11,400 |
| 2021/07/27 | 948 | 948 | 934 | 944 | -1 | -0.1% | 17,600 |
| 2021/07/26 | 939 | 945 | 934 | 945 | +21 | +2.3% | 18,300 |
| 2021/07/21 | 934 | 934 | 918 | 924 | +1 | +0.1% | 28,900 |
| 2021/07/20 | 933 | 937 | 923 | 923 | -14 | -1.5% | 24,100 |
| 2021/07/19 | 942 | 948 | 937 | 937 | -18 | -1.9% | 25,900 |
| 2021/07/16 | 951 | 955 | 948 | 955 | +1 | +0.1% | 14,700 |
| 2021/07/15 | 957 | 961 | 948 | 954 | ±0 | ±0% | 20,200 |
| 2021/07/14 | 944 | 958 | 943 | 954 | +8 | +0.8% | 29,900 |
| 2021/07/13 | 948 | 958 | 943 | 946 | -2 | -0.2% | 45,200 |
| 2021/07/12 | 960 | 967 | 946 | 948 | -4 | -0.4% | 31,000 |
| 2021/07/09 | 956 | 958 | 940 | 952 | -12 | -1.2% | 42,800 |
| 2021/07/08 | 980 | 983 | 964 | 964 | -14 | -1.4% | 17,800 |
| 2021/07/07 | 995 | 995 | 976 | 978 | -18 | -1.8% | 18,900 |
| 2021/07/06 | 1,015 | 1,017 | 993 | 996 | -19 | -1.9% | 14,400 |
| 2021/07/05 | 992 | 1,018 | 990 | 1,015 | +22 | +2.2% | 22,800 |
| 2021/07/02 | 982 | 1,001 | 980 | 993 | +10 | +1% | 36,000 |
| 2021/07/01 | 985 | 991 | 978 | 983 | +3 | +0.3% | 14,500 |
| 2021/06/30 | 983 | 986 | 978 | 980 | -3 | -0.3% | 18,100 |
| 2021/06/29 | 991 | 1,001 | 982 | 983 | -16 | -1.6% | 20,000 |
| 2021/06/28 | 1,000 | 1,003 | 991 | 999 | +1 | +0.1% | 33,000 |
| 2021/06/25 | 995 | 1,010 | 992 | 998 | +3 | +0.3% | 25,700 |
| 2021/06/24 | 996 | 996 | 984 | 995 | -1 | -0.1% | 16,400 |
| 2021/06/23 | 1,000 | 1,019 | 992 | 996 | -4 | -0.4% | 15,500 |
| 2021/06/22 | 998 | 1,011 | 987 | 1,000 | +18 | +1.8% | 34,700 |
| 2021/06/21 | 989 | 989 | 980 | 982 | -20 | -2% | 19,100 |
| 2021/06/18 | 1,005 | 1,011 | 996 | 1,002 | +1 | +0.1% | 22,700 |
| 2021/06/17 | 1,028 | 1,033 | 1,001 | 1,001 | -27 | -2.6% | 16,800 |
| 2021/06/16 | 1,033 | 1,039 | 1,023 | 1,028 | -2 | -0.2% | 18,200 |
| 2021/06/15 | 1,046 | 1,049 | 1,025 | 1,030 | -14 | -1.3% | 43,100 |
| 2021/06/14 | 1,028 | 1,053 | 1,015 | 1,044 | +26 | +2.6% | 54,600 |
| 2021/06/11 | 1,010 | 1,025 | 1,004 | 1,018 | +10 | +1% | 33,800 |
| 2021/06/10 | 995 | 1,014 | 986 | 1,008 | +14 | +1.4% | 35,200 |
| 2021/06/09 | 1,012 | 1,012 | 991 | 994 | -24 | -2.4% | 40,200 |
| 2021/06/08 | 999 | 1,021 | 995 | 1,018 | +18 | +1.8% | 47,900 |
801～
850
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
