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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 872 | 873 | 836 | 856 | -20 | -2.3% | 67,800 |
| 2025/04/03 | 880 | 884 | 868 | 876 | -9 | -1% | 37,800 |
| 2025/04/02 | 900 | 900 | 885 | 885 | -11 | -1.2% | 41,300 |
| 2025/04/01 | 912 | 912 | 896 | 896 | -4 | -0.4% | 24,300 |
| 2025/03/31 | 900 | 906 | 899 | 900 | ±0 | ±0% | 30,800 |
| 2025/03/28 | 893 | 912 | 891 | 900 | -38 | -4.1% | 71,300 |
| 2025/03/27 | 949 | 949 | 936 | 938 | -4 | -0.4% | 107,200 |
| 2025/03/26 | 945 | 948 | 941 | 942 | -3 | -0.3% | 56,000 |
| 2025/03/25 | 948 | 948 | 941 | 945 | ±0 | ±0% | 36,000 |
| 2025/03/24 | 954 | 954 | 944 | 945 | -3 | -0.3% | 51,900 |
| 2025/03/21 | 954 | 954 | 948 | 948 | -2 | -0.2% | 41,900 |
| 2025/03/19 | 955 | 955 | 949 | 950 | -1 | -0.1% | 21,200 |
| 2025/03/18 | 954 | 955 | 948 | 951 | +3 | +0.3% | 24,900 |
| 2025/03/17 | 953 | 956 | 948 | 948 | +2 | +0.2% | 25,100 |
| 2025/03/14 | 949 | 950 | 945 | 946 | ±0 | ±0% | 18,700 |
| 2025/03/13 | 954 | 954 | 946 | 946 | -7 | -0.7% | 37,500 |
| 2025/03/12 | 955 | 960 | 953 | 953 | -3 | -0.3% | 16,700 |
| 2025/03/11 | 957 | 957 | 952 | 956 | -2 | -0.2% | 21,300 |
| 2025/03/10 | 970 | 970 | 955 | 958 | +1 | +0.1% | 18,500 |
| 2025/03/07 | 956 | 962 | 955 | 957 | -5 | -0.5% | 17,700 |
| 2025/03/06 | 968 | 970 | 956 | 962 | -7 | -0.7% | 35,900 |
| 2025/03/05 | 979 | 979 | 962 | 969 | -4 | -0.4% | 19,400 |
| 2025/03/04 | 982 | 982 | 963 | 973 | -5 | -0.5% | 30,000 |
| 2025/03/03 | 985 | 985 | 978 | 978 | -2 | -0.2% | 16,300 |
| 2025/02/28 | 984 | 986 | 980 | 980 | -4 | -0.4% | 13,200 |
| 2025/02/27 | 980 | 985 | 980 | 984 | +4 | +0.4% | 12,600 |
| 2025/02/26 | 977 | 980 | 977 | 980 | +3 | +0.3% | 5,900 |
| 2025/02/25 | 976 | 980 | 975 | 977 | ±0 | ±0% | 10,200 |
| 2025/02/21 | 977 | 979 | 975 | 977 | ±0 | ±0% | 6,800 |
| 2025/02/20 | 981 | 981 | 976 | 977 | +1 | +0.1% | 5,400 |
| 2025/02/19 | 978 | 981 | 976 | 976 | -2 | -0.2% | 9,400 |
| 2025/02/18 | 975 | 978 | 972 | 978 | +3 | +0.3% | 9,800 |
| 2025/02/17 | 979 | 980 | 974 | 975 | +2 | +0.2% | 13,000 |
| 2025/02/14 | 976 | 977 | 970 | 973 | ±0 | ±0% | 11,500 |
| 2025/02/13 | 970 | 974 | 969 | 973 | +3 | +0.3% | 7,200 |
| 2025/02/12 | 971 | 974 | 968 | 970 | ±0 | ±0% | 11,400 |
| 2025/02/10 | 964 | 970 | 960 | 970 | +11 | +1.1% | 14,100 |
| 2025/02/07 | 957 | 959 | 955 | 959 | +4 | +0.4% | 7,900 |
| 2025/02/06 | 952 | 956 | 951 | 955 | +4 | +0.4% | 7,700 |
| 2025/02/05 | 949 | 951 | 946 | 951 | +2 | +0.2% | 6,900 |
| 2025/02/04 | 949 | 949 | 942 | 949 | +3 | +0.3% | 7,000 |
| 2025/02/03 | 948 | 948 | 941 | 946 | +11 | +1.2% | 10,200 |
| 2025/01/31 | 939 | 940 | 932 | 935 | +10 | +1.1% | 12,600 |
| 2025/01/30 | 955 | 955 | 925 | 925 | -25 | -2.6% | 80,700 |
| 2025/01/29 | 956 | 956 | 950 | 950 | -2 | -0.2% | 6,700 |
| 2025/01/28 | 950 | 954 | 950 | 952 | +3 | +0.3% | 4,800 |
| 2025/01/27 | 948 | 951 | 947 | 949 | +1 | +0.1% | 8,600 |
| 2025/01/24 | 945 | 948 | 945 | 948 | +3 | +0.3% | 4,900 |
| 2025/01/23 | 940 | 945 | 940 | 945 | +4 | +0.4% | 3,600 |
| 2025/01/22 | 941 | 945 | 941 | 941 | ±0 | ±0% | 4,900 |
1～
50
件表示中 / 3061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 | 85,600円 | -2.9% | - | 0.00% | 76.84倍 | -2761.29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 |
| ハンズマン | 78,100円 | +5.2% | +43.3% | 3.84% | 10.14倍 | 0.61倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| マンダラケ | 31,000円 | +3.8% | +3.6% | 0.32% | 6.79倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 天満屋ス | 95,200円 | +0.2% | +4.8% | 1.47% | 9.11倍 | 0.43倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ペッパー | 18,400円 | +2.3% | +24.3% | 0.00% | 202.20倍 | 3.49倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
