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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,608 | 1,621 | 1,593 | 1,601 | +10 | +0.6% | 28,400 |
| 2023/11/14 | 1,599 | 1,602 | 1,577 | 1,591 | -8 | -0.5% | 23,600 |
| 2023/11/13 | 1,592 | 1,606 | 1,592 | 1,599 | +22 | +1.4% | 25,800 |
| 2023/11/10 | 1,570 | 1,586 | 1,558 | 1,577 | -4 | -0.3% | 15,400 |
| 2023/11/09 | 1,525 | 1,589 | 1,514 | 1,581 | +71 | +4.7% | 38,200 |
| 2023/11/08 | 1,579 | 1,579 | 1,502 | 1,510 | -66 | -4.2% | 64,700 |
| 2023/11/07 | 1,612 | 1,612 | 1,566 | 1,576 | -30 | -1.9% | 29,400 |
| 2023/11/06 | 1,614 | 1,614 | 1,567 | 1,606 | +19 | +1.2% | 36,200 |
| 2023/11/02 | 1,629 | 1,629 | 1,576 | 1,587 | -37 | -2.3% | 16,000 |
| 2023/11/01 | 1,590 | 1,638 | 1,590 | 1,624 | +54 | +3.4% | 37,600 |
| 2023/10/31 | 1,679 | 1,679 | 1,550 | 1,570 | -109 | -6.5% | 47,700 |
| 2023/10/30 | 1,693 | 1,698 | 1,675 | 1,679 | -39 | -2.3% | 25,800 |
| 2023/10/27 | 1,680 | 1,721 | 1,680 | 1,718 | +60 | +3.6% | 21,700 |
| 2023/10/26 | 1,707 | 1,718 | 1,642 | 1,658 | -44 | -2.6% | 29,000 |
| 2023/10/25 | 1,710 | 1,721 | 1,693 | 1,702 | +17 | +1% | 30,600 |
| 2023/10/24 | 1,655 | 1,688 | 1,628 | 1,685 | +35 | +2.1% | 38,800 |
| 2023/10/23 | 1,632 | 1,658 | 1,621 | 1,650 | +10 | +0.6% | 19,700 |
| 2023/10/20 | 1,634 | 1,648 | 1,614 | 1,640 | +13 | +0.8% | 10,800 |
| 2023/10/19 | 1,608 | 1,634 | 1,600 | 1,627 | +7 | +0.4% | 22,500 |
| 2023/10/18 | 1,631 | 1,634 | 1,600 | 1,620 | +4 | +0.2% | 20,300 |
| 2023/10/17 | 1,614 | 1,628 | 1,613 | 1,616 | +11 | +0.7% | 19,200 |
| 2023/10/16 | 1,598 | 1,626 | 1,591 | 1,605 | -17 | -1% | 26,200 |
| 2023/10/13 | 1,616 | 1,647 | 1,616 | 1,622 | -8 | -0.5% | 22,600 |
| 2023/10/12 | 1,617 | 1,633 | 1,590 | 1,630 | +25 | +1.6% | 22,500 |
| 2023/10/11 | 1,624 | 1,624 | 1,591 | 1,605 | -19 | -1.2% | 20,400 |
| 2023/10/10 | 1,606 | 1,629 | 1,594 | 1,624 | +29 | +1.8% | 27,500 |
| 2023/10/06 | 1,574 | 1,607 | 1,546 | 1,595 | +26 | +1.7% | 23,700 |
| 2023/10/05 | 1,543 | 1,576 | 1,528 | 1,569 | +12 | +0.8% | 43,000 |
| 2023/10/04 | 1,568 | 1,573 | 1,543 | 1,557 | -22 | -1.4% | 39,800 |
| 2023/10/03 | 1,597 | 1,597 | 1,563 | 1,579 | -14 | -0.9% | 20,000 |
| 2023/10/02 | 1,615 | 1,622 | 1,591 | 1,593 | -22 | -1.4% | 34,200 |
| 2023/09/29 | 1,590 | 1,616 | 1,575 | 1,615 | +30 | +1.9% | 42,100 |
| 2023/09/28 | 1,598 | 1,606 | 1,569 | 1,585 | -25 | -1.6% | 38,000 |
| 2023/09/27 | 1,575 | 1,617 | 1,560 | 1,610 | +35 | +2.2% | 43,900 |
| 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 |
251～
300
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
