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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 2,000 |
| 2004/11/16 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 10,000 |
| 2004/11/15 | 1,272.5 | 1,282.5 | 1,270 | 1,270 | ±0 | ±0% | 30,000 |
| 2004/11/12 | 1,265 | 1,270 | 1,265 | 1,270 | - | - | 8,000 |
| 2004/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/10 | 1,265 | 1,265 | 1,242.5 | 1,265 | - | - | 10,000 |
| 2004/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/08 | 1,302.5 | 1,302.5 | 1,300 | 1,300 | ±0 | ±0% | 20,000 |
| 2004/11/05 | 1,285 | 1,300 | 1,265 | 1,300 | -25 | -1.9% | 8,000 |
| 2004/11/04 | 1,265 | 1,350 | 1,265 | 1,325 | ±0 | ±0% | 24,000 |
| 2004/11/02 | 1,360 | 1,360 | 1,325 | 1,325 | -45 | -3.3% | 10,000 |
| 2004/11/01 | 1,375 | 1,375 | 1,365 | 1,370 | +5 | +0.4% | 18,000 |
| 2004/10/29 | 1,325 | 1,365 | 1,325 | 1,365 | +55 | +4.2% | 24,000 |
| 2004/10/28 | 1,265 | 1,315 | 1,265 | 1,310 | +57.5 | +4.6% | 28,000 |
| 2004/10/27 | 1,227.5 | 1,252.5 | 1,227.5 | 1,252.5 | +27.5 | +2.2% | 10,000 |
| 2004/10/26 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 10,000 |
| 2004/10/25 | 1,192.5 | 1,200 | 1,192.5 | 1,200 | +5 | +0.4% | 22,000 |
| 2004/10/22 | 1,190 | 1,195 | 1,190 | 1,195 | +25 | +2.1% | 6,000 |
| 2004/10/21 | 1,190 | 1,190 | 1,130 | 1,170 | -20 | -1.7% | 14,000 |
| 2004/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 4,000 |
| 2004/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/14 | 1,195 | 1,195 | 1,195 | 1,195 | -2.5 | -0.2% | 2,000 |
| 2004/10/13 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | ±0 | ±0% | 2,000 |
| 2004/10/12 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | - | - | 6,000 |
| 2004/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/06 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 2,000 |
| 2004/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2004/10/01 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 10,000 |
| 2004/09/30 | 1,155 | 1,175 | 1,155 | 1,175 | ±0 | ±0% | 32,000 |
| 2004/09/29 | 1,145 | 1,175 | 1,145 | 1,175 | ±0 | ±0% | 8,000 |
| 2004/09/28 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 10,000 |
| 2004/09/27 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 48,000 |
| 2004/09/24 | 1,092.5 | 1,190 | 1,092.5 | 1,150 | -42.5 | -3.6% | 54,000 |
| 2004/09/22 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | ±0 | ±0% | 4,000 |
| 2004/09/21 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | ±0 | ±0% | 6,000 |
| 2004/09/17 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | +2.5 | +0.2% | 28,000 |
| 2004/09/16 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2004/09/15 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2004/09/14 | 1,190 | 1,190 | 1,190 | 1,190 | +2.5 | +0.2% | 6,000 |
| 2004/09/13 | 1,182.5 | 1,187.5 | 1,175 | 1,187.5 | -32.5 | -2.7% | 16,000 |
| 2004/09/10 | 1,210 | 1,220 | 1,210 | 1,220 | -12.5 | -1% | 66,000 |
| 2004/09/09 | 1,210 | 1,232.5 | 1,210 | 1,232.5 | +22.5 | +1.9% | 34,000 |
| 2004/09/08 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 12,000 |
| 2004/09/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2004/09/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2004/09/03 | 1,182.5 | 1,200 | 1,160 | 1,200 | +5 | +0.4% | 18,000 |
4901～
4950
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 | 577,000円 | - | - | 0.00% | - | 3.35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 | 247,800円 | +8.0% | +13.4% | 2.42% | 11.67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 | 153,600円 | +10.5% | +14.7% | 2.99% | 12.06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 | 232,400円 | +8.1% | +5.1% | 1.51% | 9.95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 | 290,900円 | +10.2% | +26.2% | 3.30% | 9.36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
