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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,801 | 1,814 | 1,760 | 1,793 | -32 | -1.8% | 29,800 |
| 2024/01/30 | 1,843 | 1,843 | 1,790 | 1,825 | -25 | -1.4% | 27,700 |
| 2024/01/29 | 1,817 | 1,858 | 1,817 | 1,850 | +51 | +2.8% | 24,400 |
| 2024/01/26 | 1,825 | 1,830 | 1,799 | 1,799 | -26 | -1.4% | 17,800 |
| 2024/01/25 | 1,801 | 1,836 | 1,801 | 1,825 | +24 | +1.3% | 16,800 |
| 2024/01/24 | 1,805 | 1,809 | 1,794 | 1,801 | -4 | -0.2% | 22,600 |
| 2024/01/23 | 1,832 | 1,832 | 1,795 | 1,805 | -6 | -0.3% | 33,600 |
| 2024/01/22 | 1,812 | 1,830 | 1,792 | 1,811 | +14 | +0.8% | 14,300 |
| 2024/01/19 | 1,823 | 1,824 | 1,788 | 1,797 | -8 | -0.4% | 34,500 |
| 2024/01/18 | 1,742 | 1,827 | 1,742 | 1,805 | +72 | +4.2% | 53,400 |
| 2024/01/17 | 1,771 | 1,776 | 1,733 | 1,733 | -17 | -1% | 20,200 |
| 2024/01/16 | 1,802 | 1,803 | 1,750 | 1,750 | -46 | -2.6% | 19,500 |
| 2024/01/15 | 1,765 | 1,808 | 1,758 | 1,796 | +42 | +2.4% | 27,900 |
| 2024/01/12 | 1,788 | 1,788 | 1,747 | 1,754 | -18 | -1% | 19,900 |
| 2024/01/11 | 1,757 | 1,778 | 1,747 | 1,772 | +36 | +2.1% | 34,200 |
| 2024/01/10 | 1,738 | 1,741 | 1,707 | 1,736 | +11 | +0.6% | 27,000 |
| 2024/01/09 | 1,765 | 1,782 | 1,705 | 1,725 | -39 | -2.2% | 49,000 |
| 2024/01/05 | 1,720 | 1,789 | 1,716 | 1,764 | +70 | +4.1% | 53,400 |
| 2024/01/04 | 1,655 | 1,707 | 1,635 | 1,694 | +33 | +2% | 50,100 |
| 2023/12/29 | 1,648 | 1,669 | 1,638 | 1,661 | +17 | +1% | 37,800 |
| 2023/12/28 | 1,630 | 1,644 | 1,626 | 1,644 | +24 | +1.5% | 18,900 |
| 2023/12/27 | 1,637 | 1,638 | 1,620 | 1,620 | -6 | -0.4% | 25,900 |
| 2023/12/26 | 1,627 | 1,643 | 1,622 | 1,626 | +12 | +0.7% | 17,100 |
| 2023/12/25 | 1,650 | 1,650 | 1,614 | 1,614 | -5 | -0.3% | 16,900 |
| 2023/12/22 | 1,616 | 1,648 | 1,615 | 1,619 | +17 | +1.1% | 28,400 |
| 2023/12/21 | 1,625 | 1,633 | 1,602 | 1,602 | -23 | -1.4% | 13,700 |
| 2023/12/20 | 1,624 | 1,643 | 1,624 | 1,625 | +1 | +0.1% | 12,300 |
| 2023/12/19 | 1,616 | 1,626 | 1,600 | 1,624 | +13 | +0.8% | 13,400 |
| 2023/12/18 | 1,635 | 1,636 | 1,589 | 1,611 | -38 | -2.3% | 21,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,649 | -4 | -0.2% | 11,500 |
| 2023/12/14 | 1,643 | 1,665 | 1,643 | 1,653 | +7 | +0.4% | 20,200 |
| 2023/12/13 | 1,629 | 1,661 | 1,620 | 1,646 | +17 | +1% | 23,300 |
| 2023/12/12 | 1,637 | 1,639 | 1,613 | 1,629 | -3 | -0.2% | 15,600 |
| 2023/12/11 | 1,640 | 1,640 | 1,591 | 1,632 | +24 | +1.5% | 32,300 |
| 2023/12/08 | 1,635 | 1,666 | 1,605 | 1,608 | +13 | +0.8% | 89,100 |
| 2023/12/07 | 1,591 | 1,599 | 1,581 | 1,595 | -6 | -0.4% | 21,000 |
| 2023/12/06 | 1,551 | 1,610 | 1,551 | 1,601 | +50 | +3.2% | 31,500 |
| 2023/12/05 | 1,583 | 1,591 | 1,551 | 1,551 | -42 | -2.6% | 21,700 |
| 2023/12/04 | 1,600 | 1,609 | 1,579 | 1,593 | -15 | -0.9% | 18,200 |
| 2023/12/01 | 1,628 | 1,628 | 1,608 | 1,608 | -5 | -0.3% | 11,800 |
| 2023/11/30 | 1,585 | 1,613 | 1,585 | 1,613 | +16 | +1% | 21,000 |
| 2023/11/29 | 1,597 | 1,605 | 1,588 | 1,597 | ±0 | ±0% | 29,500 |
| 2023/11/28 | 1,609 | 1,610 | 1,588 | 1,597 | +2 | +0.1% | 20,600 |
| 2023/11/27 | 1,614 | 1,614 | 1,568 | 1,595 | -6 | -0.4% | 57,600 |
| 2023/11/24 | 1,616 | 1,616 | 1,579 | 1,601 | +1 | +0.1% | 50,100 |
| 2023/11/22 | 1,569 | 1,640 | 1,549 | 1,600 | +39 | +2.5% | 50,900 |
| 2023/11/21 | 1,612 | 1,618 | 1,555 | 1,561 | -51 | -3.2% | 35,200 |
| 2023/11/20 | 1,610 | 1,635 | 1,600 | 1,612 | +1 | +0.1% | 29,200 |
| 2023/11/17 | 1,601 | 1,611 | 1,582 | 1,611 | +18 | +1.1% | 29,300 |
| 2023/11/16 | 1,601 | 1,610 | 1,581 | 1,593 | -8 | -0.5% | 20,600 |
201～
250
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
