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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 442.5 | 443.5 | 442 | 442.5 | +0.5 | +0.1% | 4,200 |
| 2010/05/25 | 472.5 | 472.5 | 434.5 | 442 | -23 | -4.9% | 8,000 |
| 2010/05/24 | 460 | 465 | 450 | 465 | +24 | +5.4% | 10,800 |
| 2010/05/21 | 443.5 | 450 | 441 | 441 | -20.5 | -4.4% | 12,200 |
| 2010/05/20 | 473 | 473 | 457 | 461.5 | -5 | -1.1% | 6,800 |
| 2010/05/19 | 472.5 | 472.5 | 465 | 466.5 | -13.5 | -2.8% | 6,200 |
| 2010/05/18 | 480.5 | 482 | 475 | 480 | -0.5 | -0.1% | 15,200 |
| 2010/05/17 | 493 | 493 | 476 | 480.5 | -12.5 | -2.5% | 4,600 |
| 2010/05/14 | 492.5 | 500 | 480 | 493 | +0.5 | +0.1% | 25,800 |
| 2010/05/13 | 481 | 499 | 481 | 492.5 | +5.5 | +1.1% | 20,400 |
| 2010/05/12 | 495 | 495 | 479 | 487 | -5 | -1% | 8,000 |
| 2010/05/11 | 492.5 | 512 | 482.5 | 492 | -0.5 | -0.1% | 28,800 |
| 2010/05/10 | 479.5 | 492.5 | 478 | 492.5 | +5.5 | +1.1% | 15,200 |
| 2010/05/07 | 480 | 487 | 480 | 487 | -0.5 | -0.1% | 5,000 |
| 2010/05/06 | 492 | 505 | 485.5 | 487.5 | -12 | -2.4% | 56,800 |
| 2010/04/30 | 520 | 520.5 | 491 | 499.5 | -20 | -3.8% | 72,800 |
| 2010/04/28 | 525 | 525 | 515 | 519.5 | -10.5 | -2% | 12,800 |
| 2010/04/27 | 550.5 | 550.5 | 522.5 | 530 | -20 | -3.6% | 37,400 |
| 2010/04/26 | 535 | 551.5 | 517.5 | 550 | +15 | +2.8% | 12,600 |
| 2010/04/23 | 545 | 545 | 527.5 | 535 | -10 | -1.8% | 56,400 |
| 2010/04/22 | 515 | 545 | 515 | 545 | +45 | +9% | 17,000 |
| 2010/04/21 | 500 | 502 | 499.5 | 500 | +2.5 | +0.5% | 46,000 |
| 2010/04/20 | 505 | 505 | 496.5 | 497.5 | -2.5 | -0.5% | 5,600 |
| 2010/04/19 | 505 | 515 | 499.5 | 500 | -8 | -1.6% | 26,400 |
| 2010/04/16 | 505 | 517.5 | 499 | 508 | +5.5 | +1.1% | 184,000 |
| 2010/04/15 | 505 | 505 | 502.5 | 502.5 | +2.5 | +0.5% | 27,600 |
| 2010/04/14 | 508 | 508 | 491 | 500 | -8 | -1.6% | 8,000 |
| 2010/04/13 | 515.5 | 515.5 | 499.5 | 508 | -7.5 | -1.5% | 18,200 |
| 2010/04/12 | 529.5 | 529.5 | 512 | 515.5 | -17 | -3.2% | 6,600 |
| 2010/04/09 | 526 | 539.5 | 501.5 | 532.5 | -7.5 | -1.4% | 25,400 |
| 2010/04/08 | 515 | 541 | 500 | 540 | +25 | +4.9% | 27,400 |
| 2010/04/07 | 490 | 515 | 490 | 515 | +25 | +5.1% | 30,800 |
| 2010/04/06 | 479.5 | 492.5 | 471.5 | 490 | +16.5 | +3.5% | 13,800 |
| 2010/04/05 | 477 | 479.5 | 470 | 473.5 | +7 | +1.5% | 6,200 |
| 2010/04/02 | 475 | 475 | 465.5 | 466.5 | -3.5 | -0.7% | 5,200 |
| 2010/04/01 | 460 | 477 | 460 | 470 | +15.5 | +3.4% | 15,600 |
| 2010/03/31 | 459 | 459 | 451.5 | 454.5 | +0.5 | +0.1% | 12,200 |
| 2010/03/30 | 438 | 455 | 438 | 454 | +14 | +3.2% | 11,000 |
| 2010/03/29 | 440 | 450 | 440 | 440 | -3 | -0.7% | 9,000 |
| 2010/03/26 | 444.5 | 444.5 | 440 | 443 | +2.5 | +0.6% | 10,600 |
| 2010/03/25 | 454 | 454 | 440 | 440.5 | -6 | -1.3% | 10,200 |
| 2010/03/24 | 436.5 | 446.5 | 433.5 | 446.5 | +21.5 | +5.1% | 27,000 |
| 2010/03/23 | 427.5 | 434 | 423.5 | 425 | ±0 | ±0% | 42,200 |
| 2010/03/19 | 424 | 426.5 | 424 | 425 | +1 | +0.2% | 163,600 |
| 2010/03/18 | 427 | 427 | 424 | 424 | ±0 | ±0% | 17,200 |
| 2010/03/17 | 425 | 427 | 423 | 424 | -1 | -0.2% | 17,200 |
| 2010/03/16 | 424 | 427.5 | 421 | 425 | +1 | +0.2% | 39,600 |
| 2010/03/15 | 424.5 | 425 | 420 | 424 | +1.5 | +0.4% | 11,000 |
| 2010/03/12 | 421.5 | 424.5 | 420 | 422.5 | +2 | +0.5% | 11,000 |
| 2010/03/11 | 420 | 425 | 420 | 420.5 | ±0 | ±0% | 13,000 |
3551～
3600
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 | 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 | 247,100円 | +8.0% | +13.4% | 2.43% | 11.64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 | 152,700円 | +10.5% | +14.7% | 3.01% | 11.99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 | 231,800円 | +8.1% | +5.1% | 1.51% | 9.92倍 | 0.76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 | 286,500円 | +10.2% | +26.2% | 3.35% | 9.22倍 | 1.05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
