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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,609 | 1,610 | 1,566 | 1,575 | -36 | -2.2% | 32,500 |
2023/09/25 | 1,609 | 1,616 | 1,591 | 1,611 | +11 | +0.7% | 18,900 |
2023/09/22 | 1,578 | 1,607 | 1,570 | 1,600 | +9 | +0.6% | 25,400 |
2023/09/21 | 1,602 | 1,624 | 1,591 | 1,591 | -11 | -0.7% | 19,900 |
2023/09/20 | 1,624 | 1,624 | 1,599 | 1,602 | -16 | -1% | 37,700 |
2023/09/19 | 1,621 | 1,622 | 1,597 | 1,618 | -4 | -0.2% | 27,600 |
2023/09/15 | 1,611 | 1,633 | 1,608 | 1,622 | +21 | +1.3% | 28,300 |
2023/09/14 | 1,598 | 1,614 | 1,587 | 1,601 | +1 | +0.1% | 20,400 |
2023/09/13 | 1,598 | 1,612 | 1,593 | 1,600 | -12 | -0.7% | 24,500 |
2023/09/12 | 1,610 | 1,616 | 1,600 | 1,612 | +2 | +0.1% | 14,700 |
2023/09/11 | 1,601 | 1,629 | 1,599 | 1,610 | +4 | +0.2% | 31,400 |
2023/09/08 | 1,591 | 1,615 | 1,591 | 1,606 | +6 | +0.4% | 50,800 |
2023/09/07 | 1,590 | 1,605 | 1,575 | 1,600 | +9 | +0.6% | 27,300 |
2023/09/06 | 1,566 | 1,597 | 1,566 | 1,591 | +8 | +0.5% | 28,800 |
2023/09/05 | 1,600 | 1,600 | 1,570 | 1,583 | -21 | -1.3% | 29,500 |
2023/09/04 | 1,590 | 1,608 | 1,589 | 1,604 | +20 | +1.3% | 30,500 |
2023/09/01 | 1,553 | 1,601 | 1,553 | 1,584 | +25 | +1.6% | 28,000 |
2023/08/31 | 1,540 | 1,576 | 1,540 | 1,559 | +12 | +0.8% | 28,200 |
2023/08/30 | 1,547 | 1,557 | 1,542 | 1,547 | +15 | +1% | 20,100 |
2023/08/29 | 1,580 | 1,583 | 1,532 | 1,532 | -48 | -3% | 22,200 |
2023/08/28 | 1,591 | 1,592 | 1,565 | 1,580 | ±0 | ±0% | 12,600 |
2023/08/25 | 1,552 | 1,586 | 1,552 | 1,580 | +24 | +1.5% | 25,200 |
2023/08/24 | 1,554 | 1,569 | 1,542 | 1,556 | +2 | +0.1% | 19,400 |
2023/08/23 | 1,497 | 1,555 | 1,497 | 1,554 | +57 | +3.8% | 44,800 |
2023/08/22 | 1,474 | 1,505 | 1,474 | 1,497 | +39 | +2.7% | 25,200 |
2023/08/21 | 1,476 | 1,479 | 1,455 | 1,458 | -15 | -1% | 81,200 |
2023/08/18 | 1,478 | 1,481 | 1,460 | 1,473 | -8 | -0.5% | 24,400 |
2023/08/17 | 1,504 | 1,504 | 1,466 | 1,481 | -15 | -1% | 24,900 |
2023/08/16 | 1,496 | 1,510 | 1,492 | 1,496 | -16 | -1.1% | 18,400 |
2023/08/15 | 1,519 | 1,519 | 1,501 | 1,512 | ±0 | ±0% | 21,400 |
2023/08/14 | 1,506 | 1,512 | 1,501 | 1,512 | +6 | +0.4% | 15,300 |
2023/08/10 | 1,495 | 1,508 | 1,486 | 1,506 | +18 | +1.2% | 11,200 |
2023/08/09 | 1,478 | 1,492 | 1,471 | 1,488 | -6 | -0.4% | 11,800 |
2023/08/08 | 1,490 | 1,511 | 1,488 | 1,494 | +14 | +0.9% | 18,700 |
2023/08/07 | 1,477 | 1,494 | 1,474 | 1,480 | -14 | -0.9% | 15,600 |
2023/08/04 | 1,451 | 1,496 | 1,451 | 1,494 | +43 | +3% | 18,500 |
2023/08/03 | 1,470 | 1,501 | 1,438 | 1,451 | -42 | -2.8% | 61,000 |
2023/08/02 | 1,529 | 1,532 | 1,483 | 1,493 | -42 | -2.7% | 84,300 |
2023/08/01 | 1,562 | 1,576 | 1,530 | 1,535 | -37 | -2.4% | 13,700 |
2023/07/31 | 1,600 | 1,639 | 1,558 | 1,572 | +1 | +0.1% | 58,100 |
2023/07/28 | 1,543 | 1,579 | 1,543 | 1,571 | +9 | +0.6% | 36,000 |
2023/07/27 | 1,537 | 1,563 | 1,535 | 1,562 | +12 | +0.8% | 17,800 |
2023/07/26 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 13,200 |
2023/07/25 | 1,600 | 1,600 | 1,560 | 1,575 | -13 | -0.8% | 16,000 |
2023/07/24 | 1,579 | 1,595 | 1,574 | 1,588 | +27 | +1.7% | 13,000 |
2023/07/21 | 1,571 | 1,574 | 1,554 | 1,561 | -13 | -0.8% | 14,800 |
2023/07/20 | 1,592 | 1,598 | 1,571 | 1,574 | +4 | +0.3% | 11,300 |
2023/07/19 | 1,556 | 1,570 | 1,546 | 1,570 | +32 | +2.1% | 10,800 |
2023/07/18 | 1,516 | 1,547 | 1,515 | 1,538 | +12 | +0.8% | 10,900 |
2023/07/14 | 1,540 | 1,580 | 1,511 | 1,526 | -4 | -0.3% | 26,600 |
151~
200
件表示中 / 6704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 | 505,000円 | - | - | 0.00% | - | 2.95倍 |
|
アルプスアルパインの持分法会社。TDK物流合併し電子部品向け強化。生協、通販の個配も |
富士急 | 343,000円 | +5.5% | +5.8% | 0.85% | 36.42倍 | 5.81倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
センコーGHD | 114,900円 | +12.0% | +13.6% | 3.31% | 10.19倍 | 1.01倍 |
|
3PL(物流一括受託)大手。商事、フィットネス関連、包装容器製造など展開。M&A積極的 |
AZ-COM丸 | 117,900円 | +12.5% | +25.5% | 2.54% | 16.95倍 | 3.99倍 |
|
小売業に特化した3PL(物流一括請負)。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
鴻池運輸 | 223,800円 | +0.5% | +16.2% | 2.77% | 10.99倍 | 0.92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2本柱 |
市場注目の銘柄
チャート関連のコラム