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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,050 | 1,065 | 1,045 | 1,065 | +15 | +1.4% | 2,200 |
| 2005/09/09 | 1,052.5 | 1,055 | 1,050 | 1,050 | -2.5 | -0.2% | 6,800 |
| 2005/09/08 | 1,055 | 1,072.5 | 1,052.5 | 1,052.5 | -5 | -0.5% | 7,200 |
| 2005/09/07 | 1,065 | 1,075 | 1,057.5 | 1,057.5 | +2.5 | +0.2% | 3,200 |
| 2005/09/06 | 1,070 | 1,070 | 1,055 | 1,055 | -25 | -2.3% | 3,200 |
| 2005/09/05 | 1,050 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 11,200 |
| 2005/09/02 | 1,055 | 1,057.5 | 1,050 | 1,050 | -7.5 | -0.7% | 25,800 |
| 2005/09/01 | 1,060 | 1,072.5 | 1,057.5 | 1,057.5 | ±0 | ±0% | 5,600 |
| 2005/08/31 | 1,065 | 1,067.5 | 1,052.5 | 1,057.5 | -7.5 | -0.7% | 5,600 |
| 2005/08/30 | 1,075 | 1,075 | 1,065 | 1,065 | -7.5 | -0.7% | 8,400 |
| 2005/08/29 | 1,052.5 | 1,080 | 1,052.5 | 1,072.5 | +22.5 | +2.1% | 10,800 |
| 2005/08/26 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 12,200 |
| 2005/08/25 | 1,090 | 1,102.5 | 1,072.5 | 1,075 | ±0 | ±0% | 22,800 |
| 2005/08/24 | 1,060 | 1,075 | 1,057.5 | 1,075 | +25 | +2.4% | 8,800 |
| 2005/08/23 | 1,090 | 1,090 | 1,050 | 1,050 | -10 | -0.9% | 9,800 |
| 2005/08/22 | 1,065 | 1,065 | 1,050 | 1,060 | -2.5 | -0.2% | 5,400 |
| 2005/08/19 | 1,057.5 | 1,065 | 1,057.5 | 1,062.5 | +10 | +1% | 3,600 |
| 2005/08/18 | 1,082.5 | 1,102.5 | 1,052.5 | 1,052.5 | -27.5 | -2.5% | 40,200 |
| 2005/08/17 | 1,050 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 10,600 |
| 2005/08/16 | 1,050 | 1,052.5 | 1,050 | 1,050 | ±0 | ±0% | 4,200 |
| 2005/08/15 | 1,050 | 1,062.5 | 1,050 | 1,050 | -20 | -1.9% | 8,200 |
| 2005/08/12 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 1,200 |
| 2005/08/11 | 1,080 | 1,095 | 1,070 | 1,090 | +40 | +3.8% | 7,800 |
| 2005/08/10 | 1,045 | 1,050 | 1,045 | 1,050 | +10 | +1% | 5,600 |
| 2005/08/09 | 1,025 | 1,042.5 | 1,012.5 | 1,040 | +10 | +1% | 4,400 |
| 2005/08/08 | 1,027.5 | 1,030 | 1,015 | 1,030 | ±0 | ±0% | 13,200 |
| 2005/08/05 | 1,035 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 6,800 |
| 2005/08/04 | 1,085 | 1,085 | 1,030 | 1,030 | +5 | +0.5% | 27,200 |
| 2005/08/03 | 1,025 | 1,042.5 | 1,025 | 1,025 | +2.5 | +0.2% | 18,000 |
| 2005/08/02 | 1,052.5 | 1,052.5 | 1,022.5 | 1,022.5 | -37.5 | -3.5% | 28,000 |
| 2005/08/01 | 1,060 | 1,075 | 1,050 | 1,060 | -22.5 | -2.1% | 10,600 |
| 2005/07/29 | 1,095 | 1,097.5 | 1,082.5 | 1,082.5 | -30 | -2.7% | 9,800 |
| 2005/07/28 | 1,100 | 1,112.5 | 1,100 | 1,112.5 | +12.5 | +1.1% | 18,000 |
| 2005/07/27 | 1,112.5 | 1,115 | 1,095 | 1,100 | -12.5 | -1.1% | 16,800 |
| 2005/07/26 | 1,120 | 1,120 | 1,112.5 | 1,112.5 | -27.5 | -2.4% | 29,000 |
| 2005/07/25 | 1,145 | 1,145 | 1,130 | 1,140 | +40 | +3.6% | 8,200 |
| 2005/07/22 | 1,130 | 1,132.5 | 1,100 | 1,100 | ±0 | ±0% | 9,800 |
| 2005/07/21 | 1,105 | 1,132.5 | 1,100 | 1,100 | ±0 | ±0% | 11,600 |
| 2005/07/20 | 1,092.5 | 1,132.5 | 1,092.5 | 1,100 | ±0 | ±0% | 34,400 |
| 2005/07/19 | 1,100 | 1,117.5 | 1,100 | 1,100 | -40 | -3.5% | 7,200 |
| 2005/07/15 | 1,122.5 | 1,142.5 | 1,115 | 1,140 | +42.5 | +3.9% | 27,000 |
| 2005/07/14 | 1,072.5 | 1,097.5 | 1,072.5 | 1,097.5 | +42.5 | +4% | 30,800 |
| 2005/07/13 | 1,055 | 1,057.5 | 1,042.5 | 1,055 | -12.5 | -1.2% | 12,200 |
| 2005/07/12 | 1,037.5 | 1,070 | 1,037.5 | 1,067.5 | +32.5 | +3.1% | 12,800 |
| 2005/07/11 | 1,047.5 | 1,047.5 | 1,035 | 1,035 | -12.5 | -1.2% | 12,200 |
| 2005/07/08 | 1,112.5 | 1,112.5 | 1,047.5 | 1,047.5 | -5 | -0.5% | 17,600 |
| 2005/07/07 | 1,100 | 1,102.5 | 1,052.5 | 1,052.5 | -52.5 | -4.8% | 6,800 |
| 2005/07/06 | 1,142.5 | 1,142.5 | 1,105 | 1,105 | -35 | -3.1% | 6,000 |
| 2005/07/05 | 1,155 | 1,155 | 1,140 | 1,140 | -15 | -1.3% | 1,200 |
| 2005/07/04 | 1,162.5 | 1,165 | 1,155 | 1,155 | ±0 | ±0% | 1,600 |
4701～
4750
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
