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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,042.5 | 1,047.5 | 1,040 | 1,040 | +5 | +0.5% | 3,200 |
| 2007/02/14 | 1,030 | 1,037.5 | 1,025 | 1,035 | +7.5 | +0.7% | 8,600 |
| 2007/02/13 | 1,027.5 | 1,035 | 1,020 | 1,027.5 | +2.5 | +0.2% | 28,000 |
| 2007/02/09 | 1,020 | 1,025 | 1,015 | 1,025 | ±0 | ±0% | 23,200 |
| 2007/02/08 | 1,032.5 | 1,032.5 | 1,020 | 1,025 | -10 | -1% | 6,000 |
| 2007/02/07 | 1,037.5 | 1,037.5 | 1,032.5 | 1,035 | -2.5 | -0.2% | 11,600 |
| 2007/02/06 | 1,037.5 | 1,040 | 1,035 | 1,037.5 | -2.5 | -0.2% | 13,600 |
| 2007/02/05 | 1,040 | 1,045 | 1,037.5 | 1,040 | ±0 | ±0% | 12,400 |
| 2007/02/02 | 1,035 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 12,400 |
| 2007/02/01 | 1,035 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 15,400 |
| 2007/01/31 | 1,040 | 1,042.5 | 1,040 | 1,040 | ±0 | ±0% | 7,200 |
| 2007/01/30 | 1,047.5 | 1,050 | 1,040 | 1,040 | -5 | -0.5% | 14,800 |
| 2007/01/29 | 1,075 | 1,075 | 1,045 | 1,045 | -25 | -2.3% | 15,000 |
| 2007/01/26 | 1,070 | 1,070 | 1,062.5 | 1,070 | +15 | +1.4% | 8,800 |
| 2007/01/25 | 1,077.5 | 1,100 | 1,055 | 1,055 | -2.5 | -0.2% | 17,200 |
| 2007/01/24 | 1,055 | 1,072.5 | 1,055 | 1,057.5 | +5 | +0.5% | 2,400 |
| 2007/01/23 | 1,052.5 | 1,055 | 1,052.5 | 1,052.5 | ±0 | ±0% | 21,000 |
| 2007/01/22 | 1,067.5 | 1,070 | 1,052.5 | 1,052.5 | -17.5 | -1.6% | 9,200 |
| 2007/01/19 | 1,067.5 | 1,080 | 1,067.5 | 1,070 | +5 | +0.5% | 6,000 |
| 2007/01/18 | 1,052.5 | 1,067.5 | 1,050 | 1,065 | +17.5 | +1.7% | 6,600 |
| 2007/01/17 | 1,035 | 1,047.5 | 1,032.5 | 1,047.5 | +15 | +1.5% | 5,800 |
| 2007/01/16 | 1,032.5 | 1,042.5 | 1,032.5 | 1,032.5 | ±0 | ±0% | 8,800 |
| 2007/01/15 | 1,037.5 | 1,037.5 | 1,030 | 1,032.5 | ±0 | ±0% | 6,200 |
| 2007/01/12 | 1,032.5 | 1,035 | 1,017.5 | 1,032.5 | ±0 | ±0% | 17,800 |
| 2007/01/11 | 1,035 | 1,035 | 1,032.5 | 1,032.5 | ±0 | ±0% | 1,800 |
| 2007/01/10 | 1,050 | 1,050 | 1,032.5 | 1,032.5 | -12.5 | -1.2% | 4,800 |
| 2007/01/09 | 1,042.5 | 1,045 | 1,042.5 | 1,045 | +5 | +0.5% | 6,200 |
| 2007/01/05 | 1,042.5 | 1,047.5 | 1,037.5 | 1,040 | -5 | -0.5% | 8,200 |
| 2007/01/04 | 1,050 | 1,050 | 1,040 | 1,045 | -10 | -0.9% | 3,400 |
| 2006/12/29 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 3,800 |
| 2006/12/28 | 1,055 | 1,055 | 1,047.5 | 1,050 | -7.5 | -0.7% | 4,400 |
| 2006/12/27 | 1,055 | 1,057.5 | 1,055 | 1,057.5 | -7.5 | -0.7% | 400 |
| 2006/12/26 | 1,065 | 1,065 | 1,045 | 1,065 | -12.5 | -1.2% | 4,200 |
| 2006/12/25 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | +35 | +3.4% | 4,000 |
| 2006/12/22 | 1,057.5 | 1,057.5 | 1,042.5 | 1,042.5 | -10 | -1% | 3,200 |
| 2006/12/21 | 1,060 | 1,060 | 1,050 | 1,052.5 | -7.5 | -0.7% | 2,800 |
| 2006/12/20 | 1,037.5 | 1,060 | 1,037.5 | 1,060 | ±0 | ±0% | 4,200 |
| 2006/12/19 | 1,060 | 1,060 | 1,045 | 1,060 | ±0 | ±0% | 5,000 |
| 2006/12/18 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | -17.5 | -1.6% | 4,000 |
| 2006/12/15 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | ±0 | ±0% | 600 |
| 2006/12/14 | 1,082.5 | 1,082.5 | 1,055 | 1,077.5 | -2.5 | -0.2% | 6,200 |
| 2006/12/13 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 400 |
| 2006/12/12 | 1,080 | 1,082.5 | 1,080 | 1,080 | ±0 | ±0% | 800 |
| 2006/12/11 | 1,100 | 1,100 | 1,057.5 | 1,080 | -20 | -1.8% | 12,400 |
| 2006/12/08 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 9,600 |
| 2006/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/05 | 1,080 | 1,090 | 1,080 | 1,080 | -17.5 | -1.6% | 11,600 |
| 2006/12/04 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 2,600 |
| 2006/12/01 | 1,097.5 | 1,100 | 1,085 | 1,097.5 | -2.5 | -0.2% | 5,000 |
4351～
4400
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
