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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 1,725 | 1,725 | 1,641 | 1,678 | -36 | -2.1% | 21,100 |
| 2013/03/11 | 1,720 | 1,738 | 1,698 | 1,714 | +25 | +1.5% | 17,600 |
| 2013/03/08 | 1,652 | 1,690 | 1,650 | 1,689 | +29 | +1.7% | 15,500 |
| 2013/03/07 | 1,678 | 1,685 | 1,658 | 1,660 | +22 | +1.3% | 9,300 |
| 2013/03/06 | 1,652 | 1,660 | 1,623 | 1,638 | -14 | -0.8% | 16,200 |
| 2013/03/05 | 1,649 | 1,720 | 1,635 | 1,652 | +37 | +2.3% | 29,700 |
| 2013/03/04 | 1,600 | 1,620 | 1,572 | 1,615 | +40 | +2.5% | 22,700 |
| 2013/03/01 | 1,580 | 1,600 | 1,570 | 1,575 | -5 | -0.3% | 19,100 |
| 2013/02/28 | 1,580 | 1,582 | 1,554 | 1,580 | +25 | +1.6% | 14,300 |
| 2013/02/27 | 1,580 | 1,580 | 1,541 | 1,555 | +2 | +0.1% | 13,200 |
| 2013/02/26 | 1,535 | 1,557 | 1,530 | 1,553 | -1 | -0.1% | 17,000 |
| 2013/02/25 | 1,555 | 1,570 | 1,540 | 1,554 | +12 | +0.8% | 14,000 |
| 2013/02/22 | 1,551 | 1,555 | 1,508 | 1,542 | -7 | -0.5% | 10,900 |
| 2013/02/21 | 1,560 | 1,566 | 1,545 | 1,549 | +4 | +0.3% | 6,800 |
| 2013/02/20 | 1,539 | 1,559 | 1,539 | 1,545 | +7 | +0.5% | 11,500 |
| 2013/02/19 | 1,530 | 1,548 | 1,500 | 1,538 | -7 | -0.5% | 8,500 |
| 2013/02/18 | 1,550 | 1,594 | 1,540 | 1,545 | +5 | +0.3% | 9,700 |
| 2013/02/15 | 1,595 | 1,595 | 1,500 | 1,540 | -50 | -3.1% | 14,600 |
| 2013/02/14 | 1,617 | 1,617 | 1,560 | 1,590 | +30 | +1.9% | 5,800 |
| 2013/02/13 | 1,592 | 1,592 | 1,530 | 1,560 | -34 | -2.1% | 19,600 |
| 2013/02/12 | 1,600 | 1,651 | 1,568 | 1,594 | +16 | +1% | 42,100 |
| 2013/02/08 | 1,560 | 1,590 | 1,530 | 1,578 | +78 | +5.2% | 65,700 |
| 2013/02/07 | 1,472 | 1,500 | 1,461 | 1,500 | +28 | +1.9% | 19,400 |
| 2013/02/06 | 1,490 | 1,490 | 1,460 | 1,472 | -18 | -1.2% | 12,200 |
| 2013/02/05 | 1,478 | 1,493 | 1,477 | 1,490 | -10 | -0.7% | 11,700 |
| 2013/02/04 | 1,508 | 1,508 | 1,480 | 1,500 | +19 | +1.3% | 16,800 |
| 2013/02/01 | 1,454 | 1,510 | 1,452 | 1,481 | +29 | +2% | 21,300 |
| 2013/01/31 | 1,467 | 1,479 | 1,420 | 1,452 | -31 | -2.1% | 27,500 |
| 2013/01/30 | 1,508 | 1,508 | 1,453 | 1,483 | -27 | -1.8% | 12,000 |
| 2013/01/29 | 1,500 | 1,516 | 1,460 | 1,510 | +6.7 | +0.4% | 16,600 |
| 2013/01/28 | 1,458.3 | 1,506.7 | 1,455 | 1,503.3 | +36.6 | +2.5% | 15,600 |
| 2013/01/25 | 1,450 | 1,490 | 1,433.3 | 1,466.7 | -26.6 | -1.8% | 35,100 |
| 2013/01/24 | 1,500 | 1,513.3 | 1,488.3 | 1,493.3 | -18.4 | -1.2% | 23,400 |
| 2013/01/23 | 1,500 | 1,526.7 | 1,486.7 | 1,511.7 | +11.7 | +0.8% | 37,800 |
| 2013/01/22 | 1,500 | 1,523.3 | 1,485 | 1,500 | +20 | +1.4% | 43,200 |
| 2013/01/21 | 1,480 | 1,483.3 | 1,466.7 | 1,480 | +13.3 | +0.9% | 23,400 |
| 2013/01/18 | 1,433.3 | 1,483.3 | 1,428.3 | 1,466.7 | +20 | +1.4% | 40,200 |
| 2013/01/17 | 1,451.7 | 1,451.7 | 1,416.7 | 1,446.7 | -5 | -0.3% | 24,000 |
| 2013/01/16 | 1,410 | 1,460 | 1,386.7 | 1,451.7 | +63.4 | +4.6% | 54,000 |
| 2013/01/15 | 1,396.7 | 1,410 | 1,381.7 | 1,388.3 | +15 | +1.1% | 27,300 |
| 2013/01/11 | 1,351.7 | 1,423.3 | 1,350 | 1,373.3 | +31.6 | +2.4% | 70,800 |
| 2013/01/10 | 1,413.3 | 1,413.3 | 1,335 | 1,341.7 | +21.7 | +1.6% | 85,500 |
| 2013/01/09 | 1,336.7 | 1,351.7 | 1,313.3 | 1,320 | +3.3 | +0.3% | 45,000 |
| 2013/01/08 | 1,348.3 | 1,373.3 | 1,313.3 | 1,316.7 | -30 | -2.2% | 25,800 |
| 2013/01/07 | 1,316.7 | 1,366.7 | 1,311.7 | 1,346.7 | +18.4 | +1.4% | 27,000 |
| 2013/01/04 | 1,336.7 | 1,336.7 | 1,311.7 | 1,328.3 | -10 | -0.7% | 13,200 |
| 2012/12/28 | 1,338.3 | 1,358.3 | 1,310 | 1,338.3 | +5 | +0.4% | 14,700 |
| 2012/12/27 | 1,330 | 1,333.3 | 1,296.7 | 1,333.3 | ±0 | ±0% | 22,800 |
| 2012/12/26 | 1,338.3 | 1,338.3 | 1,333.3 | 1,333.3 | -30 | -2.2% | 6,600 |
| 2012/12/25 | 1,336.7 | 1,368.3 | 1,328.3 | 1,363.3 | +15 | +1.1% | 19,500 |
2951～
3000
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
