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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,215 | 1,220 | 1,202.5 | 1,202.5 | -27.5 | -2.2% | 5,600 |
| 2005/04/15 | 1,245 | 1,245 | 1,215 | 1,230 | -20 | -1.6% | 11,800 |
| 2005/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | -25 | -2% | 1,400 |
| 2005/04/13 | 1,275 | 1,275 | 1,275 | 1,275 | -2.5 | -0.2% | 400 |
| 2005/04/12 | 1,275 | 1,277.5 | 1,275 | 1,277.5 | +2.5 | +0.2% | 10,600 |
| 2005/04/11 | 1,300 | 1,300 | 1,260 | 1,275 | +17.5 | +1.4% | 9,200 |
| 2005/04/08 | 1,257.5 | 1,272.5 | 1,247.5 | 1,257.5 | ±0 | ±0% | 10,600 |
| 2005/04/07 | 1,250 | 1,302.5 | 1,250 | 1,257.5 | +7.5 | +0.6% | 15,600 |
| 2005/04/06 | 1,247.5 | 1,252.5 | 1,245 | 1,250 | +17.5 | +1.4% | 2,000 |
| 2005/04/05 | 1,257.5 | 1,257.5 | 1,227.5 | 1,232.5 | -22.5 | -1.8% | 10,800 |
| 2005/04/04 | 1,255 | 1,255 | 1,255 | 1,255 | +2.5 | +0.2% | 400 |
| 2005/04/01 | 1,275 | 1,277.5 | 1,250 | 1,252.5 | -47.5 | -3.7% | 6,400 |
| 2005/03/31 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 600 |
| 2005/03/30 | 1,300 | 1,300 | 1,297.5 | 1,300 | ±0 | ±0% | 10,000 |
| 2005/03/29 | 1,335 | 1,335 | 1,300 | 1,300 | -40 | -3% | 11,000 |
| 2005/03/28 | 1,287.5 | 1,340 | 1,282.5 | 1,340 | +52.5 | +4.1% | 33,800 |
| 2005/03/25 | 1,280 | 1,292.5 | 1,280 | 1,287.5 | -5 | -0.4% | 14,000 |
| 2005/03/24 | 1,340 | 1,340 | 1,292.5 | 1,292.5 | -47.5 | -3.5% | 16,000 |
| 2005/03/23 | 1,300 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 15,000 |
| 2005/03/22 | 1,300 | 1,300 | 1,275 | 1,280 | -17.5 | -1.3% | 34,800 |
| 2005/03/18 | 1,325 | 1,325 | 1,290 | 1,297.5 | -27.5 | -2.1% | 23,800 |
| 2005/03/17 | 1,355 | 1,355 | 1,312.5 | 1,325 | -10 | -0.7% | 10,800 |
| 2005/03/16 | 1,372.5 | 1,372.5 | 1,320 | 1,335 | -42.5 | -3.1% | 17,800 |
| 2005/03/15 | 1,320 | 1,390 | 1,320 | 1,377.5 | +62.5 | +4.8% | 43,600 |
| 2005/03/14 | 1,255 | 1,325 | 1,255 | 1,315 | +65 | +5.2% | 51,000 |
| 2005/03/11 | 1,250 | 1,260 | 1,222.5 | 1,250 | ±0 | ±0% | 21,800 |
| 2005/03/10 | 1,215 | 1,250 | 1,215 | 1,250 | ±0 | ±0% | 3,000 |
| 2005/03/09 | 1,217.5 | 1,250 | 1,200 | 1,250 | +35 | +2.9% | 26,800 |
| 2005/03/08 | 1,225 | 1,225 | 1,202.5 | 1,215 | +10 | +0.8% | 13,400 |
| 2005/03/07 | 1,247.5 | 1,300 | 1,202.5 | 1,205 | -45 | -3.6% | 12,600 |
| 2005/03/04 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 13,800 |
| 2005/03/03 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 37,000 |
| 2005/03/02 | 1,240 | 1,280 | 1,240 | 1,260 | +20 | +1.6% | 29,000 |
| 2005/03/01 | 1,237.5 | 1,245 | 1,232.5 | 1,240 | +2.5 | +0.2% | 44,600 |
| 2005/02/28 | 1,232.5 | 1,250 | 1,232.5 | 1,237.5 | +2.5 | +0.2% | 30,800 |
| 2005/02/25 | 1,240 | 1,240 | 1,225 | 1,235 | -5 | -0.4% | 20,800 |
| 2005/02/24 | 1,245 | 1,245 | 1,215 | 1,240 | +2.5 | +0.2% | 23,600 |
| 2005/02/23 | 1,245 | 1,245 | 1,237.5 | 1,237.5 | +12.5 | +1% | 13,600 |
| 2005/02/22 | 1,225 | 1,235 | 1,225 | 1,225 | +15 | +1.2% | 32,800 |
| 2005/02/21 | 1,220 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 20,200 |
| 2005/02/18 | 1,200 | 1,210 | 1,180 | 1,200 | +5 | +0.4% | 39,000 |
| 2005/02/17 | 1,200 | 1,205 | 1,190 | 1,195 | ±0 | ±0% | 30,400 |
| 2005/02/16 | 1,200 | 1,210 | 1,190 | 1,195 | -2.5 | -0.2% | 24,600 |
| 2005/02/15 | 1,210 | 1,220 | 1,192.5 | 1,197.5 | -15 | -1.2% | 22,800 |
| 2005/02/14 | 1,225 | 1,230 | 1,205 | 1,212.5 | -12.5 | -1% | 35,000 |
| 2005/02/10 | 1,190 | 1,225 | 1,190 | 1,225 | -25 | -2% | 20,800 |
| 2005/02/09 | 1,272.5 | 1,272.5 | 1,205 | 1,250 | -25 | -2% | 6,000 |
| 2005/02/08 | 1,255 | 1,275 | 1,210 | 1,275 | +5 | +0.4% | 25,000 |
| 2005/02/07 | 1,215 | 1,270 | 1,177.5 | 1,270 | +52.5 | +4.3% | 26,400 |
| 2005/02/04 | 1,222.5 | 1,245 | 1,197.5 | 1,217.5 | +35 | +3% | 19,000 |
4801～
4850
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
