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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,095 | 1,100 | 1,047.5 | 1,100 | +5 | +0.5% | 18,800 |
| 2006/11/29 | 1,105 | 1,125 | 1,095 | 1,095 | -25 | -2.2% | 15,800 |
| 2006/11/28 | 1,077.5 | 1,120 | 1,077.5 | 1,120 | -2.5 | -0.2% | 12,600 |
| 2006/11/27 | 1,112.5 | 1,122.5 | 1,100 | 1,122.5 | +7.5 | +0.7% | 11,200 |
| 2006/11/24 | 1,055 | 1,125 | 1,055 | 1,115 | -7.5 | -0.7% | 22,200 |
| 2006/11/22 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | ±0 | ±0% | 1,600 |
| 2006/11/21 | 1,122.5 | 1,127.5 | 1,117.5 | 1,122.5 | ±0 | ±0% | 20,200 |
| 2006/11/20 | 1,122.5 | 1,127.5 | 1,120 | 1,122.5 | +2.5 | +0.2% | 25,200 |
| 2006/11/17 | 1,102.5 | 1,122.5 | 1,100 | 1,120 | -2.5 | -0.2% | 23,800 |
| 2006/11/16 | 1,122.5 | 1,122.5 | 1,090 | 1,122.5 | ±0 | ±0% | 39,800 |
| 2006/11/15 | 1,120 | 1,122.5 | 1,100 | 1,122.5 | +45 | +4.2% | 40,800 |
| 2006/11/14 | 1,090 | 1,125 | 1,077.5 | 1,077.5 | +2.5 | +0.2% | 45,400 |
| 2006/11/13 | 1,037.5 | 1,080 | 1,027.5 | 1,075 | +57.5 | +5.7% | 35,200 |
| 2006/11/10 | 1,022.5 | 1,032.5 | 1,015 | 1,017.5 | -45 | -4.2% | 7,000 |
| 2006/11/09 | 1,012.5 | 1,062.5 | 1,012.5 | 1,062.5 | +50 | +4.9% | 28,200 |
| 2006/11/08 | 1,005 | 1,035 | 1,005 | 1,012.5 | +17.5 | +1.8% | 26,800 |
| 2006/11/07 | 1,010 | 1,010 | 995 | 995 | -22.5 | -2.2% | 12,800 |
| 2006/11/06 | 1,012.5 | 1,025 | 1,010 | 1,017.5 | -2.5 | -0.2% | 5,800 |
| 2006/11/02 | 1,010 | 1,020 | 1,005 | 1,020 | -5 | -0.5% | 7,000 |
| 2006/11/01 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5 | +0.2% | 400 |
| 2006/10/31 | 1,020 | 1,040 | 1,002.5 | 1,022.5 | ±0 | ±0% | 6,200 |
| 2006/10/30 | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 400 |
| 2006/10/27 | 1,032.5 | 1,032.5 | 1,025 | 1,025 | -10 | -1% | 800 |
| 2006/10/26 | 1,027.5 | 1,040 | 1,022.5 | 1,035 | +10 | +1% | 3,400 |
| 2006/10/25 | 1,030 | 1,030 | 1,025 | 1,025 | -2.5 | -0.2% | 4,600 |
| 2006/10/24 | 1,030 | 1,030 | 1,025 | 1,027.5 | +2.5 | +0.2% | 6,200 |
| 2006/10/23 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 2,600 |
| 2006/10/20 | 1,015 | 1,020 | 1,007.5 | 1,020 | +5 | +0.5% | 10,800 |
| 2006/10/19 | 1,017.5 | 1,022.5 | 1,015 | 1,015 | +2.5 | +0.2% | 5,800 |
| 2006/10/18 | 1,040 | 1,040 | 1,012.5 | 1,012.5 | -30 | -2.9% | 6,400 |
| 2006/10/17 | 1,045 | 1,045 | 1,042.5 | 1,042.5 | +17.5 | +1.7% | 400 |
| 2006/10/16 | 1,027.5 | 1,027.5 | 1,012.5 | 1,025 | -2.5 | -0.2% | 6,600 |
| 2006/10/13 | 1,022.5 | 1,030 | 1,010 | 1,027.5 | +2.5 | +0.2% | 6,800 |
| 2006/10/12 | 1,040 | 1,050 | 1,025 | 1,025 | -35 | -3.3% | 7,200 |
| 2006/10/11 | 1,075 | 1,077.5 | 1,060 | 1,060 | -30 | -2.8% | 8,600 |
| 2006/10/10 | 1,095 | 1,095 | 1,090 | 1,090 | -2.5 | -0.2% | 600 |
| 2006/10/06 | 1,092.5 | 1,095 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 1,200 |
| 2006/10/05 | 1,095 | 1,097.5 | 1,095 | 1,095 | ±0 | ±0% | 4,600 |
| 2006/10/04 | 1,070 | 1,095 | 1,070 | 1,095 | -2.5 | -0.2% | 2,400 |
| 2006/10/03 | 1,100 | 1,100 | 1,097.5 | 1,097.5 | - | - | 800 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | +17.5 | +1.6% | 3,600 |
| 2006/09/28 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | +15 | +1.4% | 1,600 |
| 2006/09/27 | 1,047.5 | 1,072.5 | 1,047.5 | 1,067.5 | +17.5 | +1.7% | 2,600 |
| 2006/09/26 | 1,030 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 9,400 |
| 2006/09/25 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 2,800 |
| 2006/09/22 | 1,100 | 1,100 | 1,085 | 1,100 | +55 | +5.3% | 17,000 |
| 2006/09/21 | 1,020 | 1,045 | 1,020 | 1,045 | -5 | -0.5% | 15,800 |
| 2006/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | +2.5 | +0.2% | 1,000 |
| 2006/09/19 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 1,200 |
4401～
4450
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
