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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 436.5 | 437 | 436 | 436 | -2.5 | -0.6% | 5,000 |
| 2010/08/04 | 438.5 | 438.5 | 438.5 | 438.5 | +2 | +0.5% | 800 |
| 2010/08/03 | 432.5 | 440 | 432.5 | 436.5 | -3.5 | -0.8% | 22,800 |
| 2010/08/02 | 440 | 440 | 439.5 | 440 | -2.5 | -0.6% | 3,200 |
| 2010/07/30 | 441 | 450 | 441 | 442.5 | +1.5 | +0.3% | 3,400 |
| 2010/07/29 | 441.5 | 441.5 | 440.5 | 441 | -1.5 | -0.3% | 7,200 |
| 2010/07/28 | 439 | 445.5 | 438 | 442.5 | +2.5 | +0.6% | 5,800 |
| 2010/07/27 | 440 | 440.5 | 438 | 440 | ±0 | ±0% | 14,000 |
| 2010/07/26 | 442 | 444 | 440 | 440 | -2 | -0.5% | 35,200 |
| 2010/07/23 | 443.5 | 445 | 441.5 | 442 | +1 | +0.2% | 28,400 |
| 2010/07/22 | 441 | 442.5 | 440 | 441 | ±0 | ±0% | 24,200 |
| 2010/07/21 | 442 | 443.5 | 440 | 441 | ±0 | ±0% | 16,800 |
| 2010/07/20 | 440.5 | 441 | 440 | 441 | +1 | +0.2% | 6,000 |
| 2010/07/16 | 440 | 441.5 | 439 | 440 | -3.5 | -0.8% | 6,800 |
| 2010/07/15 | 445 | 445 | 441 | 443.5 | -1.5 | -0.3% | 19,200 |
| 2010/07/14 | 444.5 | 448 | 443 | 445 | +1 | +0.2% | 15,000 |
| 2010/07/13 | 447.5 | 450 | 444 | 444 | -6 | -1.3% | 10,200 |
| 2010/07/12 | 450 | 450.5 | 450 | 450 | ±0 | ±0% | 1,600 |
| 2010/07/09 | 451.5 | 451.5 | 450 | 450 | -2.5 | -0.6% | 3,000 |
| 2010/07/08 | 455 | 455 | 451.5 | 452.5 | -2.5 | -0.5% | 4,000 |
| 2010/07/07 | 456.5 | 456.5 | 450.5 | 455 | ±0 | ±0% | 3,200 |
| 2010/07/06 | 455 | 455 | 455 | 455 | -1 | -0.2% | 2,200 |
| 2010/07/05 | 460 | 463 | 454.5 | 456 | -9 | -1.9% | 4,800 |
| 2010/07/02 | 468.5 | 468.5 | 453.5 | 465 | +11.5 | +2.5% | 24,400 |
| 2010/07/01 | 447.5 | 453.5 | 445.5 | 453.5 | +13.5 | +3.1% | 9,400 |
| 2010/06/30 | 440 | 440 | 437.5 | 440 | -3.5 | -0.8% | 5,800 |
| 2010/06/29 | 449.5 | 450 | 443.5 | 443.5 | +1 | +0.2% | 3,600 |
| 2010/06/28 | 443 | 445.5 | 442.5 | 442.5 | ±0 | ±0% | 3,800 |
| 2010/06/25 | 450 | 450 | 442 | 442.5 | -7.5 | -1.7% | 33,000 |
| 2010/06/24 | 445.5 | 451.5 | 445.5 | 450 | +3 | +0.7% | 8,400 |
| 2010/06/23 | 446 | 450 | 446 | 447 | -1.5 | -0.3% | 13,000 |
| 2010/06/22 | 445.5 | 449 | 445.5 | 448.5 | +2 | +0.4% | 35,000 |
| 2010/06/21 | 446 | 449 | 446 | 446.5 | -1.5 | -0.3% | 8,200 |
| 2010/06/18 | 448 | 450 | 447.5 | 448 | +1 | +0.2% | 2,200 |
| 2010/06/17 | 450 | 450 | 447 | 447 | ±0 | ±0% | 3,800 |
| 2010/06/16 | 450 | 450 | 446 | 447 | -2 | -0.4% | 14,000 |
| 2010/06/15 | 449 | 450 | 449 | 449 | -3 | -0.7% | 3,400 |
| 2010/06/14 | 465 | 465 | 450.5 | 452 | -13 | -2.8% | 15,800 |
| 2010/06/11 | 445 | 465 | 445 | 465 | +27.5 | +6.3% | 11,200 |
| 2010/06/10 | 437.5 | 441.5 | 435 | 437.5 | -7.5 | -1.7% | 5,800 |
| 2010/06/09 | 437.5 | 445 | 437.5 | 445 | +15 | +3.5% | 1,600 |
| 2010/06/08 | 436 | 445 | 429 | 430 | -10 | -2.3% | 33,200 |
| 2010/06/07 | 437.5 | 441.5 | 437.5 | 440 | -5 | -1.1% | 1,800 |
| 2010/06/04 | 449.5 | 450 | 445 | 445 | -1 | -0.2% | 14,200 |
| 2010/06/03 | 443 | 450.5 | 434 | 446 | +2.5 | +0.6% | 30,400 |
| 2010/06/02 | 452.5 | 452.5 | 443.5 | 443.5 | -11.5 | -2.5% | 16,000 |
| 2010/06/01 | 455 | 455 | 452 | 455 | -15 | -3.2% | 4,600 |
| 2010/05/31 | 450 | 470 | 450 | 470 | +19 | +4.2% | 3,400 |
| 2010/05/28 | 444 | 452.5 | 444 | 451 | +7 | +1.6% | 19,600 |
| 2010/05/27 | 443.5 | 445 | 440.5 | 444 | +1.5 | +0.3% | 3,400 |
3501～
3550
件表示中 / 6839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 | 576,000円 | - | - | 0.00% | - | 3.35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 | 249,200円 | +8.0% | +13.4% | 2.41% | 11.74倍 | 1.38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 | 152,400円 | +10.5% | +14.7% | 3.02% | 11.97倍 | 1.22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 | 234,300円 | +8.1% | +5.1% | 1.49% | 10.03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 | 290,400円 | +10.2% | +26.2% | 3.31% | 9.35倍 | 1.06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
