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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,175 | 1,177.5 | 1,155 | 1,155 | -37.5 | -3.1% | 10,400 |
| 2005/06/30 | 1,175 | 1,192.5 | 1,155 | 1,192.5 | +62.5 | +5.5% | 26,000 |
| 2005/06/29 | 1,147.5 | 1,155 | 1,120 | 1,130 | +10 | +0.9% | 13,200 |
| 2005/06/28 | 1,115 | 1,155 | 1,102.5 | 1,120 | -35 | -3% | 35,600 |
| 2005/06/27 | 1,125 | 1,175 | 1,125 | 1,155 | +30 | +2.7% | 18,200 |
| 2005/06/24 | 1,177.5 | 1,177.5 | 1,125 | 1,125 | -55 | -4.7% | 24,800 |
| 2005/06/23 | 1,165 | 1,180 | 1,155 | 1,180 | +55 | +4.9% | 19,200 |
| 2005/06/22 | 1,110 | 1,145 | 1,110 | 1,125 | +35 | +3.2% | 17,200 |
| 2005/06/21 | 1,070 | 1,100 | 1,060 | 1,090 | +32.5 | +3.1% | 25,600 |
| 2005/06/20 | 1,050 | 1,065 | 1,045 | 1,057.5 | +15 | +1.4% | 6,800 |
| 2005/06/17 | 1,012.5 | 1,042.5 | 1,012.5 | 1,042.5 | +30 | +3% | 11,000 |
| 2005/06/16 | 1,015 | 1,017.5 | 1,012.5 | 1,012.5 | -2.5 | -0.2% | 5,800 |
| 2005/06/15 | 1,022.5 | 1,025 | 1,012.5 | 1,015 | -10 | -1% | 5,800 |
| 2005/06/14 | 1,022.5 | 1,030 | 1,020 | 1,025 | -5 | -0.5% | 12,400 |
| 2005/06/13 | 1,020 | 1,030 | 1,012.5 | 1,030 | +10 | +1% | 7,400 |
| 2005/06/10 | 1,012.5 | 1,027.5 | 1,010 | 1,020 | -5 | -0.5% | 16,600 |
| 2005/06/09 | 1,030 | 1,032.5 | 1,015 | 1,025 | -5 | -0.5% | 11,800 |
| 2005/06/08 | 1,022.5 | 1,040 | 1,022.5 | 1,030 | +20 | +2% | 15,400 |
| 2005/06/07 | 1,010 | 1,015 | 1,005 | 1,010 | ±0 | ±0% | 7,400 |
| 2005/06/06 | 1,040 | 1,040 | 1,007.5 | 1,010 | -5 | -0.5% | 21,000 |
| 2005/06/03 | 1,025 | 1,040 | 1,010 | 1,015 | ±0 | ±0% | 22,800 |
| 2005/06/02 | 1,012.5 | 1,045 | 1,012.5 | 1,015 | +20 | +2% | 50,600 |
| 2005/06/01 | 1,025 | 1,052.5 | 992.5 | 995 | -25 | -2.5% | 34,600 |
| 2005/05/31 | 1,020 | 1,045 | 1,000 | 1,020 | +10 | +1% | 35,200 |
| 2005/05/30 | 1,100 | 1,100 | 1,005 | 1,010 | -85 | -7.8% | 22,400 |
| 2005/05/27 | 1,100 | 1,130 | 1,092.5 | 1,095 | -5 | -0.5% | 3,800 |
| 2005/05/26 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | +7.5 | +0.7% | 8,400 |
| 2005/05/25 | 1,110 | 1,110 | 1,080 | 1,092.5 | -17.5 | -1.6% | 25,400 |
| 2005/05/24 | 1,137.5 | 1,137.5 | 1,105 | 1,110 | +32.5 | +3% | 18,200 |
| 2005/05/23 | 1,097.5 | 1,105 | 1,077.5 | 1,077.5 | -52.5 | -4.6% | 12,200 |
| 2005/05/20 | 1,155 | 1,175 | 1,130 | 1,130 | -25 | -2.2% | 7,200 |
| 2005/05/19 | 1,162.5 | 1,175 | 1,147.5 | 1,155 | ±0 | ±0% | 32,600 |
| 2005/05/18 | 1,175 | 1,177.5 | 1,155 | 1,155 | ±0 | ±0% | 5,000 |
| 2005/05/17 | 1,202.5 | 1,202.5 | 1,150 | 1,155 | -47.5 | -4% | 11,000 |
| 2005/05/16 | 1,227.5 | 1,250 | 1,202.5 | 1,202.5 | -22.5 | -1.8% | 22,800 |
| 2005/05/13 | 1,230 | 1,232.5 | 1,220 | 1,225 | -5 | -0.4% | 28,600 |
| 2005/05/12 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 8,600 |
| 2005/05/11 | 1,245 | 1,245 | 1,245 | 1,245 | -20 | -1.6% | 600 |
| 2005/05/10 | 1,277.5 | 1,277.5 | 1,265 | 1,265 | -20 | -1.6% | 1,000 |
| 2005/05/09 | 1,252.5 | 1,297.5 | 1,252.5 | 1,285 | +35 | +2.8% | 20,800 |
| 2005/05/06 | 1,270 | 1,270 | 1,250 | 1,250 | +25 | +2% | 19,800 |
| 2005/05/02 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 5,000 |
| 2005/04/28 | 1,225 | 1,240 | 1,225 | 1,225 | ±0 | ±0% | 4,600 |
| 2005/04/27 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 5,000 |
| 2005/04/26 | 1,295 | 1,295 | 1,250 | 1,250 | -45 | -3.5% | 10,400 |
| 2005/04/25 | 1,297.5 | 1,297.5 | 1,290 | 1,295 | -2.5 | -0.2% | 24,800 |
| 2005/04/22 | 1,295 | 1,297.5 | 1,280 | 1,297.5 | +32.5 | +2.6% | 10,600 |
| 2005/04/21 | 1,250 | 1,265 | 1,250 | 1,265 | -35 | -2.7% | 3,600 |
| 2005/04/20 | 1,245 | 1,300 | 1,225 | 1,300 | +80 | +6.6% | 26,200 |
| 2005/04/19 | 1,202.5 | 1,220 | 1,202.5 | 1,220 | +17.5 | +1.5% | 5,200 |
4751～
4800
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
