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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 2,070 | 2,120 | 2,042 | 2,093 | +61 | +3% | 40,100 |
| 2015/07/01 | 2,001 | 2,059 | 2,001 | 2,032 | +35 | +1.8% | 33,800 |
| 2015/06/30 | 1,985 | 2,030 | 1,985 | 1,997 | -18 | -0.9% | 33,000 |
| 2015/06/29 | 1,993 | 2,067 | 1,961 | 2,015 | -25 | -1.2% | 65,200 |
| 2015/06/26 | 2,000 | 2,056 | 1,999 | 2,040 | +48 | +2.4% | 91,500 |
| 2015/06/25 | 1,889 | 2,004 | 1,889 | 1,992 | +99 | +5.2% | 102,900 |
| 2015/06/24 | 1,945 | 1,945 | 1,868 | 1,893 | -48 | -2.5% | 41,900 |
| 2015/06/23 | 1,920 | 1,946 | 1,900 | 1,941 | +22 | +1.1% | 36,800 |
| 2015/06/22 | 1,931 | 1,931 | 1,873 | 1,919 | -17 | -0.9% | 36,600 |
| 2015/06/19 | 1,923 | 1,959 | 1,923 | 1,936 | +25 | +1.3% | 42,300 |
| 2015/06/18 | 1,878 | 1,931 | 1,860 | 1,911 | +33 | +1.8% | 79,800 |
| 2015/06/17 | 1,855 | 1,895 | 1,843 | 1,878 | +42 | +2.3% | 48,100 |
| 2015/06/16 | 1,844 | 1,877 | 1,827 | 1,836 | -4 | -0.2% | 37,100 |
| 2015/06/15 | 1,865 | 1,890 | 1,830 | 1,840 | -16 | -0.9% | 66,300 |
| 2015/06/12 | 1,819 | 1,870 | 1,810 | 1,856 | +37 | +2% | 49,300 |
| 2015/06/11 | 1,780 | 1,827 | 1,765 | 1,819 | +54 | +3.1% | 67,800 |
| 2015/06/10 | 1,850 | 1,850 | 1,738 | 1,765 | -91 | -4.9% | 123,700 |
| 2015/06/09 | 1,841 | 1,885 | 1,838 | 1,856 | +9 | +0.5% | 51,400 |
| 2015/06/08 | 1,885 | 1,890 | 1,845 | 1,847 | -32 | -1.7% | 35,700 |
| 2015/06/05 | 1,865 | 1,885 | 1,859 | 1,879 | +16 | +0.9% | 25,600 |
| 2015/06/04 | 1,850 | 1,875 | 1,850 | 1,863 | +10 | +0.5% | 31,500 |
| 2015/06/03 | 1,851 | 1,872 | 1,846 | 1,853 | -6 | -0.3% | 29,000 |
| 2015/06/02 | 1,870 | 1,880 | 1,841 | 1,859 | -11 | -0.6% | 37,200 |
| 2015/06/01 | 1,848 | 1,888 | 1,822 | 1,870 | +19 | +1% | 38,000 |
| 2015/05/29 | 1,829 | 1,892 | 1,826 | 1,851 | +93 | +5.3% | 160,000 |
| 2015/05/28 | 1,797 | 1,800 | 1,754 | 1,758 | -39 | -2.2% | 31,800 |
| 2015/05/27 | 1,811 | 1,819 | 1,791 | 1,797 | -25 | -1.4% | 21,000 |
| 2015/05/26 | 1,825 | 1,828 | 1,814 | 1,822 | ±0 | ±0% | 13,800 |
| 2015/05/25 | 1,853 | 1,864 | 1,805 | 1,822 | -21 | -1.1% | 25,100 |
| 2015/05/22 | 1,838 | 1,855 | 1,831 | 1,843 | +15 | +0.8% | 20,900 |
| 2015/05/21 | 1,807 | 1,839 | 1,805 | 1,828 | +2 | +0.1% | 22,900 |
| 2015/05/20 | 1,841 | 1,842 | 1,815 | 1,826 | -25 | -1.4% | 28,900 |
| 2015/05/19 | 1,868 | 1,885 | 1,841 | 1,851 | -14 | -0.8% | 20,400 |
| 2015/05/18 | 1,850 | 1,871 | 1,841 | 1,865 | +15 | +0.8% | 16,200 |
| 2015/05/15 | 1,890 | 1,893 | 1,843 | 1,850 | -10 | -0.5% | 21,500 |
| 2015/05/14 | 1,841 | 1,889 | 1,829 | 1,860 | +20 | +1.1% | 46,100 |
| 2015/05/13 | 1,840 | 1,865 | 1,812 | 1,840 | +27 | +1.5% | 128,700 |
| 2015/05/12 | 1,801 | 1,837 | 1,801 | 1,813 | -10 | -0.5% | 24,000 |
| 2015/05/11 | 1,840 | 1,852 | 1,820 | 1,823 | -6 | -0.3% | 32,700 |
| 2015/05/08 | 1,786 | 1,836 | 1,781 | 1,829 | +55 | +3.1% | 42,900 |
| 2015/05/07 | 1,748 | 1,780 | 1,740 | 1,774 | +41 | +2.4% | 34,100 |
| 2015/05/01 | 1,746 | 1,750 | 1,718 | 1,733 | -8 | -0.5% | 27,300 |
| 2015/04/30 | 1,763 | 1,766 | 1,738 | 1,741 | -22 | -1.2% | 26,900 |
| 2015/04/28 | 1,759 | 1,772 | 1,754 | 1,763 | +9 | +0.5% | 21,200 |
| 2015/04/27 | 1,746 | 1,759 | 1,744 | 1,754 | +17 | +1% | 15,100 |
| 2015/04/24 | 1,733 | 1,748 | 1,731 | 1,737 | +1 | +0.1% | 13,900 |
| 2015/04/23 | 1,740 | 1,746 | 1,730 | 1,736 | +10 | +0.6% | 28,700 |
| 2015/04/22 | 1,724 | 1,731 | 1,719 | 1,726 | +9 | +0.5% | 14,800 |
| 2015/04/21 | 1,716 | 1,738 | 1,711 | 1,717 | -4 | -0.2% | 13,700 |
| 2015/04/20 | 1,722 | 1,745 | 1,711 | 1,721 | -13 | -0.7% | 31,800 |
2451～
2500
件表示中 / 3128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 | 92,400円 | -5.1% | +50.2% | 0.00% | 18.06倍 | -8.28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 | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16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 |
| サツドラＨＤ | 83,800円 | +1.8% | +3.2% | 1.43% | 14.41倍 | 1.18倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| はるやま | 72,100円 | +3.8% | +3.7% | 2.15% | 22.90倍 | 0.47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 |
| ハルメクＨＤ | 108,000円 | +3.2% | +42.2% | 2.78% | 13.20倍 | 1.45倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
