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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,075 | 1,075 | 1,075 | 1,075 | -5 | -0.5% | 400 |
| 2006/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 200 |
| 2006/07/04 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 2,600 |
| 2006/07/03 | 1,097.5 | 1,100 | 1,095 | 1,100 | -17.5 | -1.6% | 5,800 |
| 2006/06/30 | 1,095 | 1,132.5 | 1,095 | 1,117.5 | -17.5 | -1.5% | 6,800 |
| 2006/06/29 | 1,135 | 1,135 | 1,135 | 1,135 | +35 | +3.2% | 400 |
| 2006/06/28 | 1,125 | 1,125 | 1,100 | 1,100 | -47.5 | -4.1% | 2,200 |
| 2006/06/27 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | +50 | +4.6% | 600 |
| 2006/06/26 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 9,200 |
| 2006/06/23 | 1,110 | 1,117.5 | 1,097.5 | 1,097.5 | -32.5 | -2.9% | 10,600 |
| 2006/06/22 | 1,170 | 1,170 | 1,125 | 1,130 | +30 | +2.7% | 12,000 |
| 2006/06/21 | 1,100 | 1,142.5 | 1,100 | 1,100 | +10 | +0.9% | 4,400 |
| 2006/06/20 | 1,085 | 1,100 | 1,085 | 1,090 | ±0 | ±0% | 5,200 |
| 2006/06/19 | 1,097.5 | 1,100 | 1,090 | 1,090 | -7.5 | -0.7% | 7,400 |
| 2006/06/16 | 1,075 | 1,097.5 | 1,075 | 1,097.5 | +47.5 | +4.5% | 6,400 |
| 2006/06/15 | 1,015 | 1,052.5 | 1,015 | 1,050 | +55 | +5.5% | 12,400 |
| 2006/06/14 | 1,002.5 | 1,012.5 | 995 | 995 | -17.5 | -1.7% | 7,400 |
| 2006/06/13 | 1,050 | 1,050 | 1,010 | 1,012.5 | -37.5 | -3.6% | 7,200 |
| 2006/06/12 | 1,032.5 | 1,050 | 1,032.5 | 1,050 | -12.5 | -1.2% | 18,000 |
| 2006/06/09 | 1,030 | 1,065 | 1,022.5 | 1,062.5 | +32.5 | +3.2% | 15,400 |
| 2006/06/08 | 1,067.5 | 1,070 | 1,030 | 1,030 | -40 | -3.7% | 3,400 |
| 2006/06/07 | 1,080 | 1,090 | 1,050 | 1,070 | +2.5 | +0.2% | 22,400 |
| 2006/06/06 | 1,080 | 1,100 | 1,055 | 1,067.5 | -12.5 | -1.2% | 22,400 |
| 2006/06/05 | 1,060 | 1,080 | 1,035 | 1,080 | ±0 | ±0% | 12,600 |
| 2006/06/02 | 1,107.5 | 1,112.5 | 1,030 | 1,080 | -65 | -5.7% | 10,400 |
| 2006/06/01 | 1,125 | 1,145 | 1,125 | 1,145 | -5 | -0.4% | 3,600 |
| 2006/05/31 | 1,142.5 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 1,600 |
| 2006/05/30 | 1,152.5 | 1,152.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 8,000 |
| 2006/05/29 | 1,152.5 | 1,160 | 1,152.5 | 1,152.5 | +2.5 | +0.2% | 1,800 |
| 2006/05/26 | 1,157.5 | 1,157.5 | 1,125 | 1,150 | ±0 | ±0% | 4,600 |
| 2006/05/25 | 1,210 | 1,210 | 1,142.5 | 1,150 | -25 | -2.1% | 6,200 |
| 2006/05/24 | 1,182.5 | 1,190 | 1,130 | 1,175 | -17.5 | -1.5% | 21,200 |
| 2006/05/23 | 1,210 | 1,210 | 1,175 | 1,192.5 | -7.5 | -0.6% | 3,600 |
| 2006/05/22 | 1,207.5 | 1,207.5 | 1,195 | 1,200 | -7.5 | -0.6% | 5,200 |
| 2006/05/19 | 1,175 | 1,207.5 | 1,165 | 1,207.5 | +35 | +3% | 9,800 |
| 2006/05/18 | 1,195 | 1,195 | 1,172.5 | 1,172.5 | -37.5 | -3.1% | 5,000 |
| 2006/05/17 | 1,200 | 1,210 | 1,185 | 1,210 | -30 | -2.4% | 7,600 |
| 2006/05/16 | 1,250 | 1,250 | 1,230 | 1,240 | -32.5 | -2.6% | 3,000 |
| 2006/05/15 | 1,275 | 1,275 | 1,270 | 1,272.5 | +15 | +1.2% | 5,800 |
| 2006/05/12 | 1,245 | 1,257.5 | 1,245 | 1,257.5 | +32.5 | +2.7% | 2,400 |
| 2006/05/11 | 1,225 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 7,000 |
| 2006/05/10 | 1,280 | 1,320 | 1,235 | 1,245 | -27.5 | -2.2% | 13,600 |
| 2006/05/09 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | ±0 | ±0% | 2,600 |
| 2006/05/08 | 1,327.5 | 1,327.5 | 1,272.5 | 1,272.5 | - | - | 6,800 |
| 2006/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,315 | 1,335 | 1,300 | 1,332.5 | +17.5 | +1.3% | 3,400 |
| 2006/04/27 | 1,312.5 | 1,335 | 1,305 | 1,315 | -12.5 | -0.9% | 8,000 |
| 2006/04/26 | 1,327.5 | 1,335 | 1,327.5 | 1,327.5 | ±0 | ±0% | 3,200 |
| 2006/04/25 | 1,367.5 | 1,367.5 | 1,315 | 1,327.5 | -35 | -2.6% | 28,000 |
4501～
4550
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
