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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,165 | 1,170 | 1,142 | 1,142 | -18 | -1.6% | 4,300 |
| 2016/04/19 | 1,171 | 1,176 | 1,141 | 1,160 | +14 | +1.2% | 3,700 |
| 2016/04/18 | 1,170 | 1,173 | 1,146 | 1,146 | -21 | -1.8% | 4,700 |
| 2016/04/15 | 1,166 | 1,180 | 1,157 | 1,167 | -24 | -2% | 5,300 |
| 2016/04/14 | 1,185 | 1,198 | 1,185 | 1,191 | +22 | +1.9% | 7,300 |
| 2016/04/13 | 1,180 | 1,188 | 1,166 | 1,169 | +7 | +0.6% | 10,500 |
| 2016/04/12 | 1,135 | 1,177 | 1,127 | 1,162 | +27 | +2.4% | 8,100 |
| 2016/04/11 | 1,125 | 1,135 | 1,106 | 1,135 | ±0 | ±0% | 2,900 |
| 2016/04/08 | 1,102 | 1,155 | 1,092 | 1,135 | +8 | +0.7% | 8,800 |
| 2016/04/07 | 1,136 | 1,138 | 1,107 | 1,127 | ±0 | ±0% | 4,900 |
| 2016/04/06 | 1,096 | 1,137 | 1,084 | 1,127 | +30 | +2.7% | 6,400 |
| 2016/04/05 | 1,146 | 1,146 | 1,080 | 1,097 | -64 | -5.5% | 8,400 |
| 2016/04/04 | 1,153 | 1,161 | 1,120 | 1,161 | +58 | +5.3% | 12,900 |
| 2016/04/01 | 1,132 | 1,149 | 1,088 | 1,103 | -40 | -3.5% | 21,600 |
| 2016/03/31 | 1,125 | 1,149 | 1,125 | 1,143 | +18 | +1.6% | 134,100 |
| 2016/03/30 | 1,135 | 1,138 | 1,125 | 1,125 | -10 | -0.9% | 9,700 |
| 2016/03/29 | 1,127 | 1,143 | 1,120 | 1,135 | -41 | -3.5% | 62,300 |
| 2016/03/28 | 1,162 | 1,186 | 1,151 | 1,176 | +18 | +1.6% | 14,900 |
| 2016/03/25 | 1,144 | 1,159 | 1,134 | 1,158 | +44 | +3.9% | 6,000 |
| 2016/03/24 | 1,174 | 1,178 | 1,112 | 1,114 | -60 | -5.1% | 12,600 |
| 2016/03/23 | 1,172 | 1,188 | 1,170 | 1,174 | +8 | +0.7% | 5,600 |
| 2016/03/22 | 1,158 | 1,173 | 1,155 | 1,166 | +18 | +1.6% | 5,400 |
| 2016/03/18 | 1,180 | 1,180 | 1,143 | 1,148 | -27 | -2.3% | 7,000 |
| 2016/03/17 | 1,213 | 1,215 | 1,175 | 1,175 | -29 | -2.4% | 8,300 |
| 2016/03/16 | 1,180 | 1,220 | 1,180 | 1,204 | +24 | +2% | 5,200 |
| 2016/03/15 | 1,196 | 1,205 | 1,175 | 1,180 | -24 | -2% | 11,400 |
| 2016/03/14 | 1,220 | 1,221 | 1,192 | 1,204 | -7 | -0.6% | 14,500 |
| 2016/03/11 | 1,190 | 1,216 | 1,190 | 1,211 | +14 | +1.2% | 7,400 |
| 2016/03/10 | 1,185 | 1,207 | 1,185 | 1,197 | +39 | +3.4% | 14,900 |
| 2016/03/09 | 1,181 | 1,184 | 1,158 | 1,158 | -23 | -1.9% | 6,300 |
| 2016/03/08 | 1,196 | 1,206 | 1,172 | 1,181 | -8 | -0.7% | 7,600 |
| 2016/03/07 | 1,170 | 1,196 | 1,169 | 1,189 | +22 | +1.9% | 5,600 |
| 2016/03/04 | 1,180 | 1,190 | 1,151 | 1,167 | -23 | -1.9% | 14,500 |
| 2016/03/03 | 1,136 | 1,200 | 1,134 | 1,190 | +54 | +4.8% | 16,500 |
| 2016/03/02 | 1,120 | 1,140 | 1,111 | 1,136 | +24 | +2.2% | 13,800 |
| 2016/03/01 | 1,115 | 1,120 | 1,096 | 1,112 | -8 | -0.7% | 16,300 |
| 2016/02/29 | 1,132 | 1,145 | 1,120 | 1,120 | +5 | +0.4% | 13,200 |
| 2016/02/26 | 1,132 | 1,159 | 1,115 | 1,115 | -18 | -1.6% | 5,300 |
| 2016/02/25 | 1,144 | 1,145 | 1,130 | 1,133 | +8 | +0.7% | 4,400 |
| 2016/02/24 | 1,146 | 1,150 | 1,121 | 1,125 | +9 | +0.8% | 4,900 |
| 2016/02/23 | 1,143 | 1,152 | 1,116 | 1,116 | -31 | -2.7% | 5,900 |
| 2016/02/22 | 1,141 | 1,159 | 1,141 | 1,147 | +7 | +0.6% | 5,000 |
| 2016/02/19 | 1,186 | 1,186 | 1,135 | 1,140 | -46 | -3.9% | 6,700 |
| 2016/02/18 | 1,200 | 1,220 | 1,173 | 1,186 | -14 | -1.2% | 10,600 |
| 2016/02/17 | 1,119 | 1,227 | 1,119 | 1,200 | +90 | +8.1% | 39,200 |
| 2016/02/16 | 1,062 | 1,171 | 1,043 | 1,110 | +78 | +7.6% | 20,900 |
| 2016/02/15 | 1,055 | 1,055 | 1,000 | 1,032 | +54 | +5.5% | 17,700 |
| 2016/02/12 | 994 | 1,070 | 973 | 978 | -83 | -7.8% | 42,700 |
| 2016/02/10 | 1,146 | 1,147 | 1,052 | 1,061 | -85 | -7.4% | 31,600 |
| 2016/02/09 | 1,200 | 1,200 | 1,145 | 1,146 | -56 | -4.7% | 18,100 |
2101～
2150
件表示中 / 2974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 | 93,500円 | -2.9% | - | 0.00% | 83.93倍 | -3016.13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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| サンデー | 111,900円 | +2.4% | +3.1% | 1.34% | 54.80倍 | 1.06倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハンズマン | 82,500円 | +5.2% | +43.3% | 3.64% | 10.71倍 | 0.64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。本州にも進出へ |
| ＰＬＡＮＴ | 152,700円 | -0.8% | +13.4% | 4.91% | 6.20倍 | 0.73倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
