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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,740 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 70,500 |
| 2024/06/26 | 5,730 | 5,740 | 5,720 | 5,730 | +10 | +0.2% | 156,200 |
| 2024/06/25 | 5,720 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 177,000 |
| 2024/06/24 | 5,720 | 5,720 | 5,710 | 5,710 | ±0 | ±0% | 114,100 |
| 2024/06/21 | 5,730 | 5,730 | 5,710 | 5,710 | -10 | -0.2% | 247,200 |
| 2024/06/20 | 5,730 | 5,740 | 5,720 | 5,720 | ±0 | ±0% | 80,300 |
| 2024/06/19 | 5,720 | 5,740 | 5,720 | 5,720 | ±0 | ±0% | 123,100 |
| 2024/06/18 | 5,720 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 122,800 |
| 2024/06/17 | 5,730 | 5,730 | 5,710 | 5,710 | -20 | -0.3% | 77,500 |
| 2024/06/14 | 5,710 | 5,730 | 5,700 | 5,730 | +20 | +0.4% | 164,500 |
| 2024/06/13 | 5,690 | 5,710 | 5,690 | 5,710 | +20 | +0.4% | 226,900 |
| 2024/06/12 | 5,690 | 5,700 | 5,680 | 5,690 | ±0 | ±0% | 67,100 |
| 2024/06/11 | 5,690 | 5,690 | 5,680 | 5,690 | +10 | +0.2% | 62,200 |
| 2024/06/10 | 5,680 | 5,690 | 5,680 | 5,680 | ±0 | ±0% | 56,400 |
| 2024/06/07 | 5,690 | 5,690 | 5,670 | 5,680 | ±0 | ±0% | 82,800 |
| 2024/06/06 | 5,680 | 5,690 | 5,670 | 5,680 | ±0 | ±0% | 201,200 |
| 2024/06/05 | 5,670 | 5,680 | 5,670 | 5,680 | +20 | +0.4% | 166,200 |
| 2024/06/04 | 5,670 | 5,680 | 5,660 | 5,660 | -10 | -0.2% | 249,200 |
| 2024/06/03 | 5,680 | 5,700 | 5,670 | 5,670 | ±0 | ±0% | 189,700 |
| 2024/05/31 | 5,660 | 5,680 | 5,660 | 5,670 | +20 | +0.4% | 658,100 |
| 2024/05/30 | 5,660 | 5,670 | 5,650 | 5,650 | ±0 | ±0% | 156,800 |
| 2024/05/29 | 5,660 | 5,670 | 5,650 | 5,650 | -10 | -0.2% | 275,200 |
| 2024/05/28 | 5,660 | 5,670 | 5,660 | 5,660 | ±0 | ±0% | 246,500 |
| 2024/05/27 | 5,670 | 5,670 | 5,660 | 5,660 | -10 | -0.2% | 124,400 |
| 2024/05/24 | 5,680 | 5,690 | 5,650 | 5,670 | -10 | -0.2% | 413,800 |
| 2024/05/23 | 5,680 | 5,690 | 5,670 | 5,680 | +10 | +0.2% | 203,600 |
| 2024/05/22 | 5,670 | 5,690 | 5,670 | 5,670 | +10 | +0.2% | 269,400 |
| 2024/05/21 | 5,660 | 5,710 | 5,660 | 5,660 | ±0 | ±0% | 428,300 |
| 2024/05/20 | 5,640 | 5,670 | 5,630 | 5,660 | +20 | +0.4% | 328,900 |
| 2024/05/17 | 5,640 | 5,640 | 5,620 | 5,640 | ±0 | ±0% | 438,200 |
| 2024/05/16 | 5,640 | 5,650 | 5,620 | 5,640 | ±0 | ±0% | 505,300 |
| 2024/05/15 | 5,630 | 5,650 | 5,620 | 5,640 | +10 | +0.2% | 514,500 |
| 2024/05/14 | 5,610 | 5,640 | 5,590 | 5,630 | +10 | +0.2% | 1,411,300 |
| 2024/05/13 | 5,680 | 5,700 | 5,580 | 5,620 | +570 | +11.3% | 1,746,100 |
| 2024/05/10 | 5,050 | 5,050 | 5,050 | 5,050 | +700 | +16.1% | 55,200 |
| 2024/05/09 | 4,200 | 4,350 | 4,195 | 4,350 | +535 | +14% | 1,759,900 |
| 2024/05/08 | 3,345 | 4,000 | 3,340 | 3,815 | +415 | +12.2% | 1,198,800 |
| 2024/05/07 | 3,325 | 3,430 | 3,320 | 3,400 | +80 | +2.4% | 217,600 |
| 2024/05/02 | 3,230 | 3,365 | 3,215 | 3,320 | +20 | +0.6% | 387,600 |
| 2024/05/01 | 3,220 | 3,300 | 3,210 | 3,300 | +90 | +2.8% | 166,000 |
| 2024/04/30 | 3,160 | 3,245 | 3,120 | 3,210 | +100 | +3.2% | 256,500 |
| 2024/04/26 | 3,160 | 3,215 | 3,110 | 3,110 | -5 | -0.2% | 313,600 |
| 2024/04/25 | 3,150 | 3,155 | 3,060 | 3,115 | -105 | -3.3% | 218,800 |
| 2024/04/24 | 3,250 | 3,295 | 3,140 | 3,220 | -25 | -0.8% | 302,800 |
| 2024/04/23 | 3,150 | 3,280 | 3,150 | 3,245 | +95 | +3% | 246,100 |
| 2024/04/22 | 3,100 | 3,205 | 3,070 | 3,150 | +100 | +3.3% | 170,000 |
| 2024/04/19 | 2,980 | 3,065 | 2,932 | 3,050 | +51 | +1.7% | 262,500 |
| 2024/04/18 | 2,989 | 3,020 | 2,868 | 2,999 | +26 | +0.9% | 242,500 |
| 2024/04/17 | 3,030 | 3,030 | 2,914 | 2,973 | -27 | -0.9% | 130,600 |
| 2024/04/16 | 2,960 | 3,020 | 2,950 | 3,000 | -10 | -0.3% | 116,000 |
101～
150
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
