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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,433 | 1,470 | 1,433 | 1,455 | +5 | +0.3% | 42,900 |
| 2023/06/20 | 1,437 | 1,450 | 1,426 | 1,450 | +9 | +0.6% | 27,200 |
| 2023/06/19 | 1,432 | 1,446 | 1,422 | 1,441 | +19 | +1.3% | 18,800 |
| 2023/06/16 | 1,429 | 1,429 | 1,403 | 1,422 | ±0 | ±0% | 18,000 |
| 2023/06/15 | 1,411 | 1,432 | 1,405 | 1,422 | +22 | +1.6% | 21,200 |
| 2023/06/14 | 1,390 | 1,429 | 1,390 | 1,400 | +19 | +1.4% | 38,800 |
| 2023/06/13 | 1,370 | 1,392 | 1,364 | 1,381 | +11 | +0.8% | 23,200 |
| 2023/06/12 | 1,381 | 1,381 | 1,354 | 1,370 | -19 | -1.4% | 18,500 |
| 2023/06/09 | 1,371 | 1,398 | 1,350 | 1,389 | +48 | +3.6% | 63,400 |
| 2023/06/08 | 1,347 | 1,379 | 1,336 | 1,341 | +7 | +0.5% | 27,200 |
| 2023/06/07 | 1,364 | 1,374 | 1,331 | 1,334 | -29 | -2.1% | 33,400 |
| 2023/06/06 | 1,339 | 1,364 | 1,331 | 1,363 | +20 | +1.5% | 27,300 |
| 2023/06/05 | 1,348 | 1,348 | 1,332 | 1,343 | +14 | +1.1% | 20,400 |
| 2023/06/02 | 1,303 | 1,336 | 1,303 | 1,329 | +38 | +2.9% | 29,300 |
| 2023/06/01 | 1,302 | 1,320 | 1,291 | 1,291 | -9 | -0.7% | 26,500 |
| 2023/05/31 | 1,315 | 1,321 | 1,297 | 1,300 | -27 | -2% | 36,600 |
| 2023/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | +29 | +2.2% | 44,700 |
| 2023/05/29 | 1,311 | 1,314 | 1,296 | 1,298 | -10 | -0.8% | 33,300 |
| 2023/05/26 | 1,309 | 1,318 | 1,305 | 1,308 | -3 | -0.2% | 19,000 |
| 2023/05/25 | 1,335 | 1,335 | 1,311 | 1,311 | -22 | -1.7% | 23,400 |
| 2023/05/24 | 1,322 | 1,338 | 1,315 | 1,333 | +7 | +0.5% | 37,100 |
| 2023/05/23 | 1,350 | 1,373 | 1,321 | 1,326 | -19 | -1.4% | 55,600 |
| 2023/05/22 | 1,295 | 1,349 | 1,295 | 1,345 | +48 | +3.7% | 60,100 |
| 2023/05/19 | 1,278 | 1,298 | 1,278 | 1,297 | +23 | +1.8% | 29,500 |
| 2023/05/18 | 1,275 | 1,280 | 1,263 | 1,274 | +7 | +0.6% | 29,200 |
| 2023/05/17 | 1,254 | 1,278 | 1,250 | 1,267 | +13 | +1% | 28,000 |
| 2023/05/16 | 1,248 | 1,254 | 1,235 | 1,254 | +17 | +1.4% | 31,400 |
| 2023/05/15 | 1,236 | 1,244 | 1,234 | 1,237 | +2 | +0.2% | 21,400 |
| 2023/05/12 | 1,230 | 1,240 | 1,225 | 1,235 | +12 | +1% | 46,600 |
| 2023/05/11 | 1,234 | 1,240 | 1,221 | 1,223 | -11 | -0.9% | 26,500 |
| 2023/05/10 | 1,250 | 1,250 | 1,230 | 1,234 | -6 | -0.5% | 38,600 |
| 2023/05/09 | 1,245 | 1,246 | 1,235 | 1,240 | -2 | -0.2% | 63,600 |
| 2023/05/08 | 1,258 | 1,262 | 1,241 | 1,242 | -10 | -0.8% | 45,200 |
| 2023/05/02 | 1,259 | 1,260 | 1,234 | 1,252 | +2 | +0.2% | 44,700 |
| 2023/05/01 | 1,228 | 1,274 | 1,225 | 1,250 | -45 | -3.5% | 78,500 |
| 2023/04/28 | 1,296 | 1,315 | 1,291 | 1,295 | +17 | +1.3% | 61,800 |
| 2023/04/27 | 1,285 | 1,289 | 1,266 | 1,278 | -20 | -1.5% | 47,400 |
| 2023/04/26 | 1,311 | 1,312 | 1,291 | 1,298 | -12 | -0.9% | 23,400 |
| 2023/04/25 | 1,296 | 1,325 | 1,296 | 1,310 | +14 | +1.1% | 32,400 |
| 2023/04/24 | 1,320 | 1,324 | 1,296 | 1,296 | -11 | -0.8% | 20,100 |
| 2023/04/21 | 1,309 | 1,317 | 1,294 | 1,307 | +12 | +0.9% | 23,900 |
| 2023/04/20 | 1,276 | 1,310 | 1,276 | 1,295 | +25 | +2% | 39,400 |
| 2023/04/19 | 1,275 | 1,275 | 1,265 | 1,270 | -10 | -0.8% | 24,800 |
| 2023/04/18 | 1,281 | 1,289 | 1,277 | 1,280 | +10 | +0.8% | 32,300 |
| 2023/04/17 | 1,263 | 1,286 | 1,263 | 1,270 | +9 | +0.7% | 26,700 |
| 2023/04/14 | 1,266 | 1,269 | 1,257 | 1,261 | -1 | -0.1% | 33,400 |
| 2023/04/13 | 1,255 | 1,270 | 1,252 | 1,262 | -3 | -0.2% | 19,200 |
| 2023/04/12 | 1,250 | 1,272 | 1,250 | 1,265 | +20 | +1.6% | 26,400 |
| 2023/04/11 | 1,249 | 1,253 | 1,238 | 1,245 | +10 | +0.8% | 21,200 |
| 2023/04/10 | 1,241 | 1,244 | 1,232 | 1,235 | +5 | +0.4% | 18,100 |
351～
400
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
