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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,377.5 | 1,397.5 | 1,355 | 1,397.5 | +20 | +1.5% | 49,000 |
| 2006/02/09 | 1,302.5 | 1,382.5 | 1,290 | 1,377.5 | +35 | +2.6% | 64,600 |
| 2006/02/08 | 1,242.5 | 1,347.5 | 1,242.5 | 1,342.5 | +97.5 | +7.8% | 35,000 |
| 2006/02/07 | 1,225 | 1,272.5 | 1,222.5 | 1,245 | +15 | +1.2% | 41,800 |
| 2006/02/06 | 1,240 | 1,250 | 1,215 | 1,230 | -10 | -0.8% | 36,600 |
| 2006/02/03 | 1,215 | 1,250 | 1,215 | 1,240 | +25 | +2.1% | 19,000 |
| 2006/02/02 | 1,247.5 | 1,247.5 | 1,207.5 | 1,215 | -35 | -2.8% | 12,800 |
| 2006/02/01 | 1,295 | 1,315 | 1,200 | 1,250 | -75 | -5.7% | 39,800 |
| 2006/01/31 | 1,322.5 | 1,365 | 1,262.5 | 1,325 | +10 | +0.8% | 39,200 |
| 2006/01/30 | 1,265 | 1,327.5 | 1,265 | 1,315 | +62.5 | +5% | 69,600 |
| 2006/01/27 | 1,235 | 1,265 | 1,235 | 1,252.5 | +27.5 | +2.2% | 29,600 |
| 2006/01/26 | 1,192.5 | 1,240 | 1,192.5 | 1,225 | +32.5 | +2.7% | 47,000 |
| 2006/01/25 | 1,155 | 1,195 | 1,152.5 | 1,192.5 | +42.5 | +3.7% | 112,800 |
| 2006/01/24 | 1,177.5 | 1,180 | 1,130 | 1,150 | -30 | -2.5% | 36,600 |
| 2006/01/23 | 1,142.5 | 1,180 | 1,130 | 1,180 | +30 | +2.6% | 30,800 |
| 2006/01/20 | 1,180 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 54,200 |
| 2006/01/19 | 1,075 | 1,172.5 | 1,075 | 1,170 | +70 | +6.4% | 65,000 |
| 2006/01/18 | 1,175 | 1,177.5 | 1,100 | 1,100 | -72.5 | -6.2% | 61,000 |
| 2006/01/17 | 1,150 | 1,172.5 | 1,140 | 1,172.5 | +12.5 | +1.1% | 33,800 |
| 2006/01/16 | 1,155 | 1,160 | 1,147.5 | 1,160 | +20 | +1.8% | 53,000 |
| 2006/01/13 | 1,130 | 1,140 | 1,125 | 1,140 | +10 | +0.9% | 58,000 |
| 2006/01/12 | 1,120 | 1,132.5 | 1,120 | 1,130 | +10 | +0.9% | 59,200 |
| 2006/01/11 | 1,122.5 | 1,122.5 | 1,120 | 1,120 | ±0 | ±0% | 6,400 |
| 2006/01/10 | 1,120 | 1,122.5 | 1,117.5 | 1,120 | ±0 | ±0% | 60,800 |
| 2006/01/06 | 1,117.5 | 1,125 | 1,117.5 | 1,120 | ±0 | ±0% | 36,400 |
| 2006/01/05 | 1,122.5 | 1,122.5 | 1,117.5 | 1,120 | ±0 | ±0% | 53,400 |
| 2006/01/04 | 1,117.5 | 1,125 | 1,117.5 | 1,120 | +2.5 | +0.2% | 6,000 |
| 2005/12/30 | 1,115 | 1,120 | 1,115 | 1,117.5 | +2.5 | +0.2% | 1,800 |
| 2005/12/29 | 1,140 | 1,140 | 1,115 | 1,115 | -17.5 | -1.5% | 37,600 |
| 2005/12/28 | 1,120 | 1,132.5 | 1,105 | 1,132.5 | +7.5 | +0.7% | 37,400 |
| 2005/12/27 | 1,115 | 1,130 | 1,105 | 1,125 | +15 | +1.4% | 29,600 |
| 2005/12/26 | 1,105 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 54,600 |
| 2005/12/22 | 1,102.5 | 1,112.5 | 1,100 | 1,105 | +2.5 | +0.2% | 26,800 |
| 2005/12/21 | 1,095 | 1,102.5 | 1,092.5 | 1,102.5 | +15 | +1.4% | 50,600 |
| 2005/12/20 | 1,102.5 | 1,102.5 | 1,087.5 | 1,087.5 | +2.5 | +0.2% | 19,800 |
| 2005/12/19 | 1,095 | 1,097.5 | 1,080 | 1,085 | +5 | +0.5% | 25,200 |
| 2005/12/16 | 1,085 | 1,092.5 | 1,077.5 | 1,080 | +2.5 | +0.2% | 17,800 |
| 2005/12/15 | 1,100 | 1,110 | 1,072.5 | 1,077.5 | -35 | -3.1% | 19,000 |
| 2005/12/14 | 1,110 | 1,122.5 | 1,105 | 1,112.5 | -32.5 | -2.8% | 12,000 |
| 2005/12/13 | 1,145 | 1,152.5 | 1,107.5 | 1,145 | -5 | -0.4% | 19,400 |
| 2005/12/12 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 3,600 |
| 2005/12/09 | 1,137.5 | 1,150 | 1,117.5 | 1,150 | +20 | +1.8% | 9,400 |
| 2005/12/08 | 1,132.5 | 1,150 | 1,130 | 1,130 | -17.5 | -1.5% | 7,000 |
| 2005/12/07 | 1,135 | 1,152.5 | 1,135 | 1,147.5 | -5 | -0.4% | 5,800 |
| 2005/12/06 | 1,150 | 1,155 | 1,127.5 | 1,152.5 | -2.5 | -0.2% | 15,600 |
| 2005/12/05 | 1,162.5 | 1,170 | 1,155 | 1,155 | -7.5 | -0.6% | 50,400 |
| 2005/12/02 | 1,150 | 1,162.5 | 1,135 | 1,162.5 | -20 | -1.7% | 14,200 |
| 2005/12/01 | 1,180 | 1,185 | 1,172.5 | 1,182.5 | -2.5 | -0.2% | 11,600 |
| 2005/11/30 | 1,185 | 1,185 | 1,170 | 1,185 | ±0 | ±0% | 26,000 |
| 2005/11/29 | 1,170 | 1,185 | 1,150 | 1,185 | +35 | +3% | 7,000 |
4601～
4650
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
