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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 1,295 | 1,295 | 1,250 | 1,255 | -60 | -4.6% | 3,200 |
| 2005/02/01 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 200 |
| 2005/01/31 | 1,275 | 1,325 | 1,275 | 1,325 | -20 | -1.5% | 60,800 |
| 2005/01/28 | 1,275 | 1,345 | 1,275 | 1,345 | +45 | +3.5% | 10,200 |
| 2005/01/27 | 1,300 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 10,800 |
| 2005/01/26 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 15,000 |
| 2005/01/25 | 1,325 | 1,325 | 1,300 | 1,300 | -5 | -0.4% | 29,800 |
| 2005/01/24 | 1,325 | 1,325 | 1,300 | 1,305 | +2.5 | +0.2% | 15,400 |
| 2005/01/21 | 1,302.5 | 1,310 | 1,302.5 | 1,302.5 | -5 | -0.4% | 3,000 |
| 2005/01/20 | 1,325 | 1,327.5 | 1,307.5 | 1,307.5 | +2.5 | +0.2% | 4,000 |
| 2005/01/19 | 1,320 | 1,325 | 1,300 | 1,305 | -5 | -0.4% | 23,200 |
| 2005/01/18 | 1,322.5 | 1,322.5 | 1,305 | 1,310 | -12.5 | -0.9% | 7,000 |
| 2005/01/17 | 1,317.5 | 1,322.5 | 1,317.5 | 1,322.5 | +2.5 | +0.2% | 16,400 |
| 2005/01/14 | 1,320 | 1,322.5 | 1,300 | 1,320 | ±0 | ±0% | 11,800 |
| 2005/01/13 | 1,287.5 | 1,322.5 | 1,285 | 1,320 | +35 | +2.7% | 19,200 |
| 2005/01/12 | 1,285 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 21,800 |
| 2005/01/11 | 1,275 | 1,285 | 1,265 | 1,285 | +30 | +2.4% | 17,800 |
| 2005/01/07 | 1,265 | 1,265 | 1,252.5 | 1,255 | ±0 | ±0% | 7,600 |
| 2005/01/06 | 1,285 | 1,285 | 1,255 | 1,255 | -30 | -2.3% | 2,600 |
| 2005/01/05 | 1,267.5 | 1,295 | 1,267.5 | 1,285 | +15 | +1.2% | 14,400 |
| 2005/01/04 | 1,295 | 1,295 | 1,220 | 1,270 | -25 | -1.9% | 16,800 |
| 2004/12/30 | 1,290 | 1,295 | 1,245 | 1,295 | -5 | -0.4% | 30,600 |
| 2004/12/29 | 1,230 | 1,300 | 1,230 | 1,300 | +72.5 | +5.9% | 38,000 |
| 2004/12/28 | 1,215 | 1,227.5 | 1,200 | 1,227.5 | -7.5 | -0.6% | 8,600 |
| 2004/12/27 | 1,237.5 | 1,267.5 | 1,210 | 1,235 | -2.5 | -0.2% | 9,400 |
| 2004/12/24 | 1,182.5 | 1,237.5 | 1,182.5 | 1,237.5 | +35 | +2.9% | 35,000 |
| 2004/12/22 | 1,225 | 1,245 | 1,200 | 1,202.5 | +32.5 | +2.8% | 74,200 |
| 2004/12/21 | 1,157.5 | 1,170 | 1,155 | 1,170 | +20 | +1.7% | 10,400 |
| 2004/12/20 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 14,800 |
| 2004/12/17 | 1,150 | 1,170 | 1,147.5 | 1,150 | ±0 | ±0% | 21,600 |
| 2004/12/16 | 1,125 | 1,157.5 | 1,125 | 1,150 | -12.5 | -1.1% | 33,000 |
| 2004/12/15 | 1,162.5 | 1,162.5 | 1,150 | 1,162.5 | -2.5 | -0.2% | 7,800 |
| 2004/12/14 | 1,175 | 1,175 | 1,157.5 | 1,165 | +5 | +0.4% | 3,800 |
| 2004/12/13 | 1,180 | 1,180 | 1,155 | 1,160 | -22.5 | -1.9% | 6,800 |
| 2004/12/10 | 1,195 | 1,195 | 1,172.5 | 1,182.5 | -12.5 | -1% | 8,800 |
| 2004/12/09 | 1,192.5 | 1,195 | 1,192.5 | 1,195 | ±0 | ±0% | 5,400 |
| 2004/12/08 | 1,175 | 1,195 | 1,175 | 1,195 | +20 | +1.7% | 5,600 |
| 2004/12/07 | 1,187.5 | 1,187.5 | 1,175 | 1,175 | -15 | -1.3% | 5,400 |
| 2004/12/06 | 1,175 | 1,190 | 1,175 | 1,190 | +25 | +2.1% | 3,800 |
| 2004/12/03 | 1,162.5 | 1,165 | 1,130 | 1,165 | ±0 | ±0% | 3,800 |
| 2004/12/02 | 1,162.5 | 1,165 | 1,157.5 | 1,165 | +5 | +0.4% | 2,600 |
| 2004/12/01 | 1,127.5 | 1,165 | 1,127.5 | 1,160 | +5 | +0.4% | 12,800 |
| 2004/11/30 | 1,157.5 | 1,157.5 | 1,155 | 1,155 | -2.5 | -0.2% | 8,000 |
| 2004/11/29 | 1,155 | 1,157.5 | 1,155 | 1,157.5 | +2.5 | +0.2% | 14,000 |
| 2004/11/26 | 1,157.5 | 1,157.5 | 1,155 | 1,155 | ±0 | ±0% | 8,000 |
| 2004/11/25 | 1,152.5 | 1,155 | 1,152.5 | 1,155 | ±0 | ±0% | 10,000 |
| 2004/11/24 | 1,150 | 1,155 | 1,130 | 1,155 | ±0 | ±0% | 20,000 |
| 2004/11/22 | 1,155 | 1,155 | 1,152.5 | 1,155 | -37.5 | -3.1% | 14,000 |
| 2004/11/19 | 1,207.5 | 1,207.5 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 4,000 |
| 2004/11/18 | 1,210 | 1,210 | 1,200 | 1,200 | -30 | -2.4% | 6,000 |
4851～
4900
件表示中 / 6838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 | 247,000円 | +8.0% | +13.4% | 2.43% | 11.63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 | 231,400円 | +8.1% | +5.1% | 1.51% | 9.91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 | 291,300円 | +10.2% | +26.2% | 3.30% | 9.37倍 | 1.07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
