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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2006/09/14 | 1,075 | 1,075 | 1,025 | 1,050 | -25 | -2.3% | 13,000 |
| 2006/09/13 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,200 |
| 2006/09/12 | 1,075 | 1,075 | 1,075 | 1,075 | -5 | -0.5% | 800 |
| 2006/09/11 | 1,100 | 1,100 | 1,075 | 1,080 | - | - | 7,000 |
| 2006/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/06 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +2.5 | +0.2% | 2,600 |
| 2006/09/05 | 1,100 | 1,100 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 1,600 |
| 2006/09/04 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | ±0 | ±0% | 7,600 |
| 2006/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 8,400 |
| 2006/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2006/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2006/08/29 | 1,067.5 | 1,100 | 1,065 | 1,100 | ±0 | ±0% | 3,400 |
| 2006/08/28 | 1,095 | 1,100 | 1,075 | 1,100 | +2.5 | +0.2% | 2,400 |
| 2006/08/25 | 1,100 | 1,100 | 1,077.5 | 1,097.5 | +22.5 | +2.1% | 5,000 |
| 2006/08/24 | 1,110 | 1,110 | 1,075 | 1,075 | -25 | -2.3% | 5,400 |
| 2006/08/23 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | ±0 | ±0% | 1,200 |
| 2006/08/22 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2006/08/21 | 1,120 | 1,120 | 1,070 | 1,100 | -20 | -1.8% | 1,400 |
| 2006/08/18 | 1,100 | 1,125 | 1,100 | 1,120 | -10 | -0.9% | 10,400 |
| 2006/08/17 | 1,075 | 1,130 | 1,055 | 1,130 | +55 | +5.1% | 23,600 |
| 2006/08/16 | 1,067.5 | 1,075 | 1,067.5 | 1,075 | +25 | +2.4% | 2,800 |
| 2006/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
| 2006/08/14 | 1,090 | 1,090 | 1,050 | 1,050 | ±0 | ±0% | 4,200 |
| 2006/08/11 | 1,030 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 6,000 |
| 2006/08/10 | 1,035 | 1,050 | 1,035 | 1,050 | +35 | +3.4% | 4,000 |
| 2006/08/09 | 1,040 | 1,040 | 1,010 | 1,015 | -35 | -3.3% | 10,200 |
| 2006/08/08 | 1,035 | 1,050 | 1,035 | 1,050 | +10 | +1% | 6,600 |
| 2006/08/07 | 1,045 | 1,045 | 1,037.5 | 1,040 | -50 | -4.6% | 3,800 |
| 2006/08/04 | 1,050 | 1,090 | 1,035 | 1,090 | +40 | +3.8% | 19,200 |
| 2006/08/03 | 1,047.5 | 1,050 | 1,027.5 | 1,050 | +20 | +1.9% | 6,800 |
| 2006/08/02 | 1,030 | 1,032.5 | 1,030 | 1,030 | -32.5 | -3.1% | 5,000 |
| 2006/08/01 | 1,045 | 1,062.5 | 1,045 | 1,062.5 | +12.5 | +1.2% | 12,000 |
| 2006/07/31 | 1,032.5 | 1,050 | 1,015 | 1,050 | +20 | +1.9% | 4,800 |
| 2006/07/28 | 1,027.5 | 1,037.5 | 1,015 | 1,030 | +15 | +1.5% | 10,000 |
| 2006/07/27 | 1,012.5 | 1,025 | 1,005 | 1,015 | +7.5 | +0.7% | 4,000 |
| 2006/07/26 | 1,005 | 1,007.5 | 1,005 | 1,007.5 | +2.5 | +0.2% | 6,600 |
| 2006/07/25 | 1,080 | 1,080 | 1,005 | 1,005 | ±0 | ±0% | 6,800 |
| 2006/07/24 | 1,022.5 | 1,025 | 1,000 | 1,005 | ±0 | ±0% | 6,200 |
| 2006/07/21 | 1,042.5 | 1,042.5 | 1,002.5 | 1,005 | -52.5 | -5% | 5,600 |
| 2006/07/20 | 1,055 | 1,065 | 1,050 | 1,057.5 | +7.5 | +0.7% | 4,000 |
| 2006/07/19 | 1,067.5 | 1,067.5 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
| 2006/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2006/07/14 | 1,057.5 | 1,060 | 1,050 | 1,050 | -32.5 | -3% | 1,200 |
| 2006/07/13 | 1,057.5 | 1,092.5 | 1,057.5 | 1,082.5 | -32.5 | -2.9% | 1,400 |
| 2006/07/12 | 1,100 | 1,115 | 1,075 | 1,115 | +15 | +1.4% | 1,400 |
| 2006/07/11 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | - | - | 600 |
| 2006/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/07 | 1,155 | 1,155 | 1,107.5 | 1,107.5 | +32.5 | +3% | 5,400 |
4451～
4500
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
