エー・ピーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 980 | 980 | 978 | 980 | +2 | +0.2% | 13,300 |
| 2025/09/16 | 980 | 980 | 978 | 978 | -2 | -0.2% | 19,400 |
| 2025/09/12 | 980 | 980 | 976 | 980 | +5 | +0.5% | 14,500 |
| 2025/09/11 | 971 | 978 | 971 | 975 | +4 | +0.4% | 17,500 |
| 2025/09/10 | 972 | 974 | 970 | 971 | +2 | +0.2% | 10,300 |
| 2025/09/09 | 970 | 971 | 968 | 969 | +3 | +0.3% | 10,000 |
| 2025/09/08 | 969 | 970 | 966 | 966 | +1 | +0.1% | 12,200 |
| 2025/09/05 | 967 | 970 | 964 | 965 | -2 | -0.2% | 13,000 |
| 2025/09/04 | 965 | 968 | 962 | 967 | +5 | +0.5% | 14,800 |
| 2025/09/03 | 964 | 967 | 962 | 962 | -1 | -0.1% | 11,400 |
| 2025/09/02 | 960 | 967 | 960 | 963 | +3 | +0.3% | 13,300 |
| 2025/09/01 | 955 | 960 | 954 | 960 | +5 | +0.5% | 12,000 |
| 2025/08/29 | 954 | 957 | 953 | 955 | +4 | +0.4% | 12,700 |
| 2025/08/28 | 950 | 954 | 948 | 951 | +3 | +0.3% | 14,300 |
| 2025/08/27 | 947 | 950 | 947 | 948 | +1 | +0.1% | 8,200 |
| 2025/08/26 | 949 | 949 | 947 | 947 | ±0 | ±0% | 6,700 |
| 2025/08/25 | 947 | 948 | 947 | 947 | ±0 | ±0% | 10,400 |
| 2025/08/22 | 945 | 947 | 944 | 947 | +3 | +0.3% | 7,700 |
| 2025/08/21 | 947 | 947 | 944 | 944 | ±0 | ±0% | 4,600 |
| 2025/08/20 | 946 | 947 | 944 | 944 | -2 | -0.2% | 9,900 |
| 2025/08/19 | 945 | 946 | 944 | 946 | +3 | +0.3% | 8,800 |
| 2025/08/18 | 948 | 948 | 943 | 943 | ±0 | ±0% | 12,600 |
| 2025/08/15 | 946 | 949 | 943 | 943 | +2 | +0.2% | 17,900 |
| 2025/08/14 | 938 | 941 | 937 | 941 | +3 | +0.3% | 15,400 |
| 2025/08/13 | 941 | 941 | 938 | 938 | ±0 | ±0% | 10,100 |
| 2025/08/12 | 940 | 941 | 938 | 938 | -2 | -0.2% | 13,400 |
| 2025/08/08 | 940 | 941 | 939 | 940 | ±0 | ±0% | 5,700 |
| 2025/08/07 | 940 | 941 | 940 | 940 | ±0 | ±0% | 4,700 |
| 2025/08/06 | 940 | 940 | 939 | 940 | +1 | +0.1% | 5,700 |
| 2025/08/05 | 936 | 940 | 936 | 939 | +3 | +0.3% | 6,100 |
| 2025/08/04 | 930 | 936 | 930 | 936 | +2 | +0.2% | 9,100 |
| 2025/08/01 | 933 | 934 | 931 | 934 | +3 | +0.3% | 6,700 |
| 2025/07/31 | 931 | 932 | 930 | 931 | +1 | +0.1% | 3,100 |
| 2025/07/30 | 928 | 930 | 927 | 930 | +2 | +0.2% | 4,900 |
| 2025/07/29 | 929 | 930 | 927 | 928 | +1 | +0.1% | 7,100 |
| 2025/07/28 | 925 | 927 | 924 | 927 | +2 | +0.2% | 10,600 |
| 2025/07/25 | 924 | 925 | 922 | 925 | +3 | +0.3% | 5,500 |
| 2025/07/24 | 923 | 925 | 921 | 922 | -1 | -0.1% | 6,200 |
| 2025/07/23 | 924 | 924 | 920 | 923 | ±0 | ±0% | 7,300 |
| 2025/07/22 | 922 | 924 | 920 | 923 | +2 | +0.2% | 8,800 |
| 2025/07/18 | 922 | 923 | 919 | 921 | -1 | -0.1% | 6,900 |
| 2025/07/17 | 918 | 923 | 918 | 922 | +1 | +0.1% | 4,600 |
| 2025/07/16 | 921 | 925 | 919 | 921 | ±0 | ±0% | 4,800 |
| 2025/07/15 | 925 | 925 | 920 | 921 | -1 | -0.1% | 6,800 |
| 2025/07/14 | 920 | 923 | 920 | 922 | -2 | -0.2% | 6,500 |
| 2025/07/11 | 920 | 926 | 920 | 924 | +1 | +0.1% | 4,600 |
| 2025/07/10 | 922 | 925 | 920 | 923 | +1 | +0.1% | 4,200 |
| 2025/07/09 | 922 | 923 | 919 | 922 | +1 | +0.1% | 3,800 |
| 2025/07/08 | 919 | 925 | 918 | 921 | -1 | -0.1% | 5,700 |
| 2025/07/07 | 923 | 925 | 921 | 922 | +3 | +0.3% | 6,400 |
1～
50
件表示中 / 3173件
類似銘柄と比較する
現在ご覧いただいている「ＡＰＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＰＨＤ | 98,300円 | -5.1% | +50.2% | 0.00% | 19.34倍 | -8.86倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| はるやま | 79,000円 | +3.8% | +3.7% | 1.96% | 24.77倍 | 0.51倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ヤマザワ | 115,100円 | +0.4% | - | 2.35% | 177.35倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 千趣会 | 24,400円 | -7.9% | - | 0.00% | 2.75倍 | 1.04倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| バルニバーヒ | 113,600円 | +5.3% | +10.0% | 0.66% | 27.68倍 | 2.07倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
