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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 954 | 971 | 946 | 947 | -91 | -8.8% | 125,300 |
| 2024/03/27 | 1,035 | 1,053 | 1,035 | 1,038 | +3 | +0.3% | 70,200 |
| 2024/03/26 | 1,047 | 1,050 | 1,023 | 1,035 | -12 | -1.1% | 43,600 |
| 2024/03/25 | 1,035 | 1,054 | 1,032 | 1,047 | +14 | +1.4% | 46,800 |
| 2024/03/22 | 1,025 | 1,034 | 1,021 | 1,033 | +13 | +1.3% | 51,700 |
| 2024/03/21 | 1,010 | 1,020 | 1,008 | 1,020 | +12 | +1.2% | 40,900 |
| 2024/03/19 | 1,000 | 1,008 | 998 | 1,008 | +9 | +0.9% | 24,700 |
| 2024/03/18 | 995 | 1,005 | 993 | 999 | +7 | +0.7% | 24,100 |
| 2024/03/15 | 991 | 996 | 987 | 992 | +1 | +0.1% | 17,900 |
| 2024/03/14 | 971 | 1,014 | 970 | 991 | +19 | +2% | 62,100 |
| 2024/03/13 | 980 | 981 | 970 | 972 | -4 | -0.4% | 25,900 |
| 2024/03/12 | 979 | 979 | 973 | 976 | +3 | +0.3% | 15,400 |
| 2024/03/11 | 982 | 982 | 973 | 973 | -7 | -0.7% | 28,400 |
| 2024/03/08 | 980 | 983 | 975 | 980 | -3 | -0.3% | 17,900 |
| 2024/03/07 | 985 | 985 | 978 | 983 | ±0 | ±0% | 17,600 |
| 2024/03/06 | 984 | 989 | 978 | 983 | -2 | -0.2% | 27,300 |
| 2024/03/05 | 988 | 988 | 983 | 985 | ±0 | ±0% | 14,800 |
| 2024/03/04 | 993 | 993 | 982 | 985 | -2 | -0.2% | 26,700 |
| 2024/03/01 | 985 | 988 | 984 | 987 | +2 | +0.2% | 16,000 |
| 2024/02/29 | 987 | 990 | 981 | 985 | -5 | -0.5% | 16,700 |
| 2024/02/28 | 984 | 990 | 980 | 990 | +5 | +0.5% | 19,500 |
| 2024/02/27 | 986 | 987 | 979 | 985 | ±0 | ±0% | 22,600 |
| 2024/02/26 | 989 | 989 | 982 | 985 | ±0 | ±0% | 15,600 |
| 2024/02/22 | 988 | 988 | 980 | 985 | +4 | +0.4% | 10,900 |
| 2024/02/21 | 992 | 992 | 980 | 981 | -11 | -1.1% | 19,400 |
| 2024/02/20 | 993 | 994 | 988 | 992 | +3 | +0.3% | 13,700 |
| 2024/02/19 | 980 | 993 | 980 | 989 | +6 | +0.6% | 19,500 |
| 2024/02/16 | 980 | 984 | 979 | 983 | +3 | +0.3% | 12,500 |
| 2024/02/15 | 994 | 994 | 977 | 980 | ±0 | ±0% | 21,400 |
| 2024/02/14 | 982 | 982 | 974 | 980 | -5 | -0.5% | 19,900 |
| 2024/02/13 | 990 | 990 | 980 | 985 | +8 | +0.8% | 27,600 |
| 2024/02/09 | 967 | 977 | 965 | 977 | +6 | +0.6% | 13,400 |
| 2024/02/08 | 973 | 975 | 964 | 971 | -2 | -0.2% | 18,700 |
| 2024/02/07 | 977 | 980 | 973 | 973 | -4 | -0.4% | 12,700 |
| 2024/02/06 | 984 | 984 | 976 | 977 | -6 | -0.6% | 15,300 |
| 2024/02/05 | 980 | 985 | 978 | 983 | +2 | +0.2% | 12,800 |
| 2024/02/02 | 991 | 991 | 977 | 981 | -4 | -0.4% | 21,000 |
| 2024/02/01 | 992 | 996 | 982 | 985 | +2 | +0.2% | 25,600 |
| 2024/01/31 | 978 | 990 | 976 | 983 | +24 | +2.5% | 35,500 |
| 2024/01/30 | 978 | 979 | 959 | 959 | -19 | -1.9% | 55,900 |
| 2024/01/29 | 976 | 978 | 972 | 978 | +17 | +1.8% | 21,800 |
| 2024/01/26 | 969 | 969 | 961 | 961 | ±0 | ±0% | 8,700 |
| 2024/01/25 | 957 | 965 | 957 | 961 | +4 | +0.4% | 11,300 |
| 2024/01/24 | 967 | 968 | 957 | 957 | -10 | -1% | 14,000 |
| 2024/01/23 | 975 | 975 | 967 | 967 | -4 | -0.4% | 16,100 |
| 2024/01/22 | 965 | 974 | 964 | 971 | +11 | +1.1% | 18,100 |
| 2024/01/19 | 969 | 970 | 959 | 960 | -8 | -0.8% | 16,600 |
| 2024/01/18 | 956 | 968 | 956 | 968 | +12 | +1.3% | 12,600 |
| 2024/01/17 | 959 | 969 | 956 | 956 | ±0 | ±0% | 19,300 |
| 2024/01/16 | 955 | 958 | 952 | 956 | +3 | +0.3% | 13,900 |
251～
300
件表示中 / 3062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 | 81,600円 | -2.9% | - | 0.00% | 73.25倍 | -2632.26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 |
| 天満屋ス | 93,200円 | +0.2% | +4.8% | 1.50% | 8.92倍 | 0.42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 |
| ハンズマン | 73,300円 | +5.2% | +43.3% | 4.09% | 9.51倍 | 0.57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 |
| ハチバン | 332,000円 | +7.6% | +47.9% | 0.60% | 28.45倍 | 2.64倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| オーエムツー | 136,300円 | +8.3% | -5.7% | 2.49% | 9.97倍 | 0.53倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
市場注目の銘柄
チャート関連のコラム
