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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,150 | 1,155 | 1,145 | 1,150 | +30 | +2.7% | 26,000 |
| 2005/11/25 | 1,130 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 21,400 |
| 2005/11/24 | 1,125 | 1,125 | 1,110 | 1,110 | -15 | -1.3% | 45,800 |
| 2005/11/22 | 1,170 | 1,170 | 1,120 | 1,125 | -25 | -2.2% | 13,200 |
| 2005/11/21 | 1,135 | 1,150 | 1,130 | 1,150 | +15 | +1.3% | 6,000 |
| 2005/11/18 | 1,105 | 1,150 | 1,105 | 1,135 | +30 | +2.7% | 26,400 |
| 2005/11/17 | 1,065 | 1,105 | 1,065 | 1,105 | +40 | +3.8% | 15,400 |
| 2005/11/16 | 1,067.5 | 1,087.5 | 1,057.5 | 1,065 | +5 | +0.5% | 10,000 |
| 2005/11/15 | 1,090 | 1,100 | 1,057.5 | 1,060 | -70 | -6.2% | 17,400 |
| 2005/11/14 | 1,150 | 1,160 | 1,102.5 | 1,130 | -30 | -2.6% | 32,000 |
| 2005/11/11 | 1,167.5 | 1,167.5 | 1,150 | 1,160 | - | - | 5,000 |
| 2005/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/08 | 1,172.5 | 1,190 | 1,167.5 | 1,170 | +2.5 | +0.2% | 32,600 |
| 2005/11/07 | 1,180 | 1,180 | 1,147.5 | 1,167.5 | -12.5 | -1.1% | 22,600 |
| 2005/11/04 | 1,170 | 1,180 | 1,135 | 1,180 | +5 | +0.4% | 27,600 |
| 2005/11/02 | 1,152.5 | 1,180 | 1,150 | 1,175 | +25 | +2.2% | 10,400 |
| 2005/11/01 | 1,135 | 1,165 | 1,135 | 1,150 | +17.5 | +1.5% | 6,200 |
| 2005/10/31 | 1,120 | 1,140 | 1,120 | 1,132.5 | +12.5 | +1.1% | 4,800 |
| 2005/10/28 | 1,107.5 | 1,165 | 1,107.5 | 1,120 | -10 | -0.9% | 6,600 |
| 2005/10/27 | 1,145 | 1,180 | 1,100 | 1,130 | -15 | -1.3% | 32,200 |
| 2005/10/26 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 200 |
| 2005/10/25 | 1,150 | 1,150 | 1,140 | 1,150 | -5 | -0.4% | 4,000 |
| 2005/10/24 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 1,600 |
| 2005/10/21 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 5,000 |
| 2005/10/20 | 1,145 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 10,000 |
| 2005/10/19 | 1,137.5 | 1,145 | 1,125 | 1,145 | +30 | +2.7% | 20,800 |
| 2005/10/18 | 1,130 | 1,130 | 1,105 | 1,115 | -15 | -1.3% | 7,800 |
| 2005/10/17 | 1,135 | 1,135 | 1,130 | 1,130 | +20 | +1.8% | 6,400 |
| 2005/10/14 | 1,115 | 1,115 | 1,100 | 1,110 | ±0 | ±0% | 9,800 |
| 2005/10/13 | 1,110 | 1,110 | 1,110 | 1,110 | -17.5 | -1.6% | 3,600 |
| 2005/10/12 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +2.5 | +0.2% | 7,600 |
| 2005/10/11 | 1,125 | 1,170 | 1,120 | 1,125 | ±0 | ±0% | 7,600 |
| 2005/10/07 | 1,122.5 | 1,127.5 | 1,117.5 | 1,125 | ±0 | ±0% | 3,800 |
| 2005/10/06 | 1,122.5 | 1,150 | 1,117.5 | 1,125 | -77.5 | -6.4% | 17,000 |
| 2005/10/05 | 1,200 | 1,225 | 1,200 | 1,202.5 | ±0 | ±0% | 2,400 |
| 2005/10/04 | 1,200 | 1,225 | 1,195 | 1,202.5 | -2.5 | -0.2% | 8,800 |
| 2005/10/03 | 1,205 | 1,225 | 1,200 | 1,205 | ±0 | ±0% | 17,200 |
| 2005/09/30 | 1,160 | 1,215 | 1,160 | 1,205 | +60 | +5.2% | 25,400 |
| 2005/09/29 | 1,135 | 1,155 | 1,130 | 1,145 | +17.5 | +1.6% | 73,000 |
| 2005/09/28 | 1,105 | 1,142.5 | 1,105 | 1,127.5 | +22.5 | +2% | 24,800 |
| 2005/09/27 | 1,097.5 | 1,120 | 1,090 | 1,105 | +5 | +0.5% | 21,200 |
| 2005/09/26 | 1,100 | 1,110 | 1,095 | 1,100 | +22.5 | +2.1% | 63,200 |
| 2005/09/22 | 1,095 | 1,095 | 1,062.5 | 1,077.5 | +10 | +0.9% | 22,000 |
| 2005/09/21 | 1,062.5 | 1,070 | 1,057.5 | 1,067.5 | +7.5 | +0.7% | 12,200 |
| 2005/09/20 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | +5 | +0.5% | 12,400 |
| 2005/09/16 | 1,060 | 1,060 | 1,052.5 | 1,055 | ±0 | ±0% | 5,600 |
| 2005/09/15 | 1,050 | 1,055 | 1,050 | 1,055 | +2.5 | +0.2% | 3,800 |
| 2005/09/14 | 1,052.5 | 1,065 | 1,052.5 | 1,052.5 | -7.5 | -0.7% | 4,400 |
| 2005/09/13 | 1,065 | 1,072.5 | 1,050 | 1,060 | -5 | -0.5% | 11,000 |
4651～
4700
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
