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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,967 | 2,021 | 1,961 | 1,980 | +27 | +1.4% | 35,500 |
| 2015/01/29 | 1,944 | 1,970 | 1,939 | 1,953 | +15 | +0.8% | 18,900 |
| 2015/01/28 | 1,926 | 1,949 | 1,926 | 1,938 | +3 | +0.2% | 12,100 |
| 2015/01/27 | 1,958 | 1,975 | 1,893 | 1,935 | +44 | +2.3% | 27,500 |
| 2015/01/26 | 1,868 | 1,910 | 1,861 | 1,891 | +48 | +2.6% | 18,100 |
| 2015/01/23 | 1,826 | 1,864 | 1,826 | 1,843 | +22 | +1.2% | 7,700 |
| 2015/01/22 | 1,848 | 1,878 | 1,820 | 1,821 | -46 | -2.5% | 12,600 |
| 2015/01/21 | 1,888 | 1,892 | 1,864 | 1,867 | -6 | -0.3% | 10,500 |
| 2015/01/20 | 1,846 | 1,874 | 1,825 | 1,873 | +25 | +1.4% | 13,700 |
| 2015/01/19 | 1,830 | 1,863 | 1,813 | 1,848 | +18 | +1% | 14,000 |
| 2015/01/16 | 1,800 | 1,830 | 1,790 | 1,830 | +5 | +0.3% | 24,000 |
| 2015/01/15 | 1,860 | 1,860 | 1,777 | 1,825 | -33 | -1.8% | 38,400 |
| 2015/01/14 | 1,843 | 1,858 | 1,836 | 1,858 | +13 | +0.7% | 23,900 |
| 2015/01/13 | 1,828 | 1,845 | 1,823 | 1,845 | +10 | +0.5% | 29,500 |
| 2015/01/09 | 1,834 | 1,840 | 1,821 | 1,835 | +11 | +0.6% | 17,100 |
| 2015/01/08 | 1,846 | 1,846 | 1,819 | 1,824 | +6 | +0.3% | 14,800 |
| 2015/01/07 | 1,812 | 1,827 | 1,812 | 1,818 | -12 | -0.7% | 15,300 |
| 2015/01/06 | 1,829 | 1,834 | 1,815 | 1,830 | -9 | -0.5% | 20,400 |
| 2015/01/05 | 1,855 | 1,855 | 1,825 | 1,839 | +4 | +0.2% | 15,400 |
| 2014/12/30 | 1,827 | 1,838 | 1,815 | 1,835 | +14 | +0.8% | 17,900 |
| 2014/12/29 | 1,820 | 1,834 | 1,813 | 1,821 | +7 | +0.4% | 19,900 |
| 2014/12/26 | 1,811 | 1,818 | 1,799 | 1,814 | +10 | +0.6% | 10,500 |
| 2014/12/25 | 1,800 | 1,812 | 1,782 | 1,804 | -11 | -0.6% | 12,300 |
| 2014/12/24 | 1,830 | 1,835 | 1,801 | 1,815 | -18 | -1% | 27,900 |
| 2014/12/22 | 1,778 | 1,839 | 1,775 | 1,833 | +61 | +3.4% | 31,000 |
| 2014/12/19 | 1,750 | 1,774 | 1,750 | 1,772 | +18 | +1% | 23,400 |
| 2014/12/18 | 1,721 | 1,758 | 1,720 | 1,754 | +49 | +2.9% | 30,900 |
| 2014/12/17 | 1,712 | 1,712 | 1,696 | 1,705 | -11 | -0.6% | 18,800 |
| 2014/12/16 | 1,710 | 1,723 | 1,700 | 1,716 | +8 | +0.5% | 21,500 |
| 2014/12/15 | 1,726 | 1,730 | 1,700 | 1,708 | -16 | -0.9% | 22,400 |
| 2014/12/12 | 1,750 | 1,768 | 1,719 | 1,724 | -32 | -1.8% | 30,400 |
| 2014/12/11 | 1,739 | 1,773 | 1,695 | 1,756 | -42 | -2.3% | 62,100 |
| 2014/12/10 | 1,798 | 1,815 | 1,781 | 1,798 | -37 | -2% | 22,500 |
| 2014/12/09 | 1,838 | 1,847 | 1,815 | 1,835 | +37 | +2.1% | 45,400 |
| 2014/12/08 | 1,778 | 1,805 | 1,772 | 1,798 | +20 | +1.1% | 38,300 |
| 2014/12/05 | 1,820 | 1,822 | 1,772 | 1,778 | -20 | -1.1% | 44,000 |
| 2014/12/04 | 1,863 | 1,876 | 1,788 | 1,798 | -38 | -2.1% | 45,800 |
| 2014/12/03 | 1,893 | 1,893 | 1,795 | 1,836 | -59 | -3.1% | 89,100 |
| 2014/12/02 | 1,950 | 1,954 | 1,831 | 1,895 | -55 | -2.8% | 95,600 |
| 2014/12/01 | 1,950 | 2,128 | 1,878 | 1,950 | +182 | +10.3% | 286,200 |
| 2014/11/28 | 1,693 | 1,815 | 1,693 | 1,768 | +80 | +4.7% | 78,100 |
| 2014/11/27 | 1,686 | 1,690 | 1,661 | 1,688 | +34 | +2.1% | 34,900 |
| 2014/11/26 | 1,636 | 1,681 | 1,631 | 1,654 | +31 | +1.9% | 58,800 |
| 2014/11/25 | 1,632 | 1,632 | 1,601 | 1,623 | +6 | +0.4% | 34,900 |
| 2014/11/21 | 1,602 | 1,628 | 1,581 | 1,617 | +12 | +0.7% | 45,700 |
| 2014/11/20 | 1,646 | 1,647 | 1,603 | 1,605 | -29 | -1.8% | 25,400 |
| 2014/11/19 | 1,645 | 1,645 | 1,620 | 1,634 | +5 | +0.3% | 23,100 |
| 2014/11/18 | 1,640 | 1,640 | 1,621 | 1,629 | -11 | -0.7% | 17,400 |
| 2014/11/17 | 1,647 | 1,650 | 1,598 | 1,640 | +16 | +1% | 31,100 |
| 2014/11/14 | 1,657 | 1,665 | 1,621 | 1,624 | -50 | -3% | 44,900 |
2601～
2650
件表示中 / 3174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 | 98,200円 | -5.1% | +50.2% | 0.00% | 19.32倍 | -8.85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 |
| ＰＬＡＮＴ | 167,100円 | -1.1% | -15.5% | 4.49% | 8.55倍 | 0.77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 |
| 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 |
| マキヤ | 120,000円 | +6.3% | +2.3% | 2.50% | 7.90倍 | 0.58倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04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 |
市場注目の銘柄
チャート関連のコラム
