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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,330 | 1,370 | 1,322.5 | 1,362.5 | +27.5 | +2.1% | 27,000 |
| 2006/04/21 | 1,335 | 1,345 | 1,335 | 1,335 | +2.5 | +0.2% | 9,800 |
| 2006/04/20 | 1,327.5 | 1,337.5 | 1,322.5 | 1,332.5 | +2.5 | +0.2% | 5,200 |
| 2006/04/19 | 1,330 | 1,335 | 1,320 | 1,330 | +5 | +0.4% | 10,000 |
| 2006/04/18 | 1,280 | 1,325 | 1,280 | 1,325 | +5 | +0.4% | 16,400 |
| 2006/04/17 | 1,320 | 1,320 | 1,280 | 1,320 | +30 | +2.3% | 12,600 |
| 2006/04/14 | 1,270 | 1,290 | 1,255 | 1,290 | ±0 | ±0% | 3,200 |
| 2006/04/13 | 1,280 | 1,290 | 1,280 | 1,290 | -10 | -0.8% | 3,600 |
| 2006/04/12 | 1,282.5 | 1,315 | 1,282.5 | 1,300 | -22.5 | -1.7% | 7,800 |
| 2006/04/11 | 1,292.5 | 1,322.5 | 1,285 | 1,322.5 | ±0 | ±0% | 9,400 |
| 2006/04/10 | 1,300 | 1,335 | 1,300 | 1,322.5 | ±0 | ±0% | 14,600 |
| 2006/04/07 | 1,290 | 1,322.5 | 1,275 | 1,322.5 | +32.5 | +2.5% | 12,200 |
| 2006/04/06 | 1,255 | 1,290 | 1,255 | 1,290 | +25 | +2% | 8,000 |
| 2006/04/05 | 1,262.5 | 1,265 | 1,255 | 1,265 | +5 | +0.4% | 11,000 |
| 2006/04/04 | 1,265 | 1,277.5 | 1,260 | 1,260 | -17.5 | -1.4% | 3,000 |
| 2006/04/03 | 1,275 | 1,280 | 1,275 | 1,277.5 | -2.5 | -0.2% | 5,200 |
| 2006/03/31 | 1,290 | 1,310 | 1,275 | 1,280 | +2.5 | +0.2% | 9,000 |
| 2006/03/30 | 1,277.5 | 1,277.5 | 1,270 | 1,277.5 | +7.5 | +0.6% | 3,000 |
| 2006/03/29 | 1,272.5 | 1,272.5 | 1,252.5 | 1,270 | -15 | -1.2% | 9,400 |
| 2006/03/28 | 1,250 | 1,287.5 | 1,250 | 1,285 | -20 | -1.5% | 14,800 |
| 2006/03/27 | 1,250 | 1,305 | 1,232.5 | 1,305 | +20 | +1.6% | 18,400 |
| 2006/03/24 | 1,300 | 1,320 | 1,285 | 1,285 | -15 | -1.2% | 11,400 |
| 2006/03/23 | 1,287.5 | 1,300 | 1,285 | 1,300 | +12.5 | +1% | 14,000 |
| 2006/03/22 | 1,275 | 1,325 | 1,270 | 1,287.5 | -47.5 | -3.6% | 29,000 |
| 2006/03/20 | 1,200 | 1,345 | 1,195 | 1,335 | +135 | +11.3% | 35,200 |
| 2006/03/17 | 1,185 | 1,200 | 1,175 | 1,200 | +2.5 | +0.2% | 26,800 |
| 2006/03/16 | 1,180 | 1,200 | 1,180 | 1,197.5 | -7.5 | -0.6% | 13,000 |
| 2006/03/15 | 1,202.5 | 1,205 | 1,185 | 1,205 | +5 | +0.4% | 30,200 |
| 2006/03/14 | 1,180 | 1,200 | 1,162.5 | 1,200 | ±0 | ±0% | 27,800 |
| 2006/03/13 | 1,200 | 1,202.5 | 1,195 | 1,200 | ±0 | ±0% | 38,000 |
| 2006/03/10 | 1,195 | 1,212.5 | 1,195 | 1,200 | +10 | +0.8% | 17,000 |
| 2006/03/09 | 1,152.5 | 1,210 | 1,150 | 1,190 | +37.5 | +3.3% | 40,200 |
| 2006/03/08 | 1,165 | 1,167.5 | 1,142.5 | 1,152.5 | -12.5 | -1.1% | 28,600 |
| 2006/03/07 | 1,165 | 1,170 | 1,150 | 1,165 | -20 | -1.7% | 20,200 |
| 2006/03/06 | 1,200 | 1,205 | 1,182.5 | 1,185 | -32.5 | -2.7% | 11,600 |
| 2006/03/03 | 1,190 | 1,217.5 | 1,190 | 1,217.5 | -35 | -2.8% | 9,000 |
| 2006/03/02 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | -17.5 | -1.4% | 8,800 |
| 2006/03/01 | 1,277.5 | 1,277.5 | 1,260 | 1,270 | -7.5 | -0.6% | 12,600 |
| 2006/02/28 | 1,295 | 1,297.5 | 1,277.5 | 1,277.5 | -12.5 | -1% | 3,200 |
| 2006/02/27 | 1,285 | 1,320 | 1,277.5 | 1,290 | +5 | +0.4% | 4,800 |
| 2006/02/24 | 1,280 | 1,340 | 1,275 | 1,285 | - | - | 12,400 |
| 2006/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/22 | 1,275 | 1,280 | 1,270 | 1,280 | +2.5 | +0.2% | 5,000 |
| 2006/02/21 | 1,300 | 1,300 | 1,277.5 | 1,277.5 | -47.5 | -3.6% | 7,800 |
| 2006/02/20 | 1,350 | 1,352.5 | 1,325 | 1,325 | -25 | -1.9% | 25,400 |
| 2006/02/17 | 1,377.5 | 1,377.5 | 1,350 | 1,350 | -30 | -2.2% | 16,800 |
| 2006/02/16 | 1,350 | 1,387.5 | 1,350 | 1,380 | ±0 | ±0% | 25,800 |
| 2006/02/15 | 1,360 | 1,395 | 1,350 | 1,380 | +20 | +1.5% | 27,200 |
| 2006/02/14 | 1,357.5 | 1,360 | 1,335 | 1,360 | -5 | -0.4% | 14,600 |
| 2006/02/13 | 1,357.5 | 1,400 | 1,350 | 1,365 | -32.5 | -2.3% | 19,000 |
4551～
4600
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
