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 |
|---|---|---|---|---|---|---|---|
| 2012/12/21 | 1,361.7 | 1,388.3 | 1,333.3 | 1,348.3 | -13.4 | -1% | 27,300 |
| 2012/12/20 | 1,348.3 | 1,396.7 | 1,316.7 | 1,361.7 | +36.7 | +2.8% | 21,900 |
| 2012/12/19 | 1,363.3 | 1,383.3 | 1,313.3 | 1,325 | -28.3 | -2.1% | 62,400 |
| 2012/12/18 | 1,366.7 | 1,366.7 | 1,310 | 1,353.3 | -16.7 | -1.2% | 47,100 |
| 2012/12/17 | 1,430 | 1,430 | 1,366.7 | 1,370 | -23.3 | -1.7% | 30,600 |
| 2012/12/14 | 1,456.7 | 1,460 | 1,393.3 | 1,393.3 | -50 | -3.5% | 51,300 |
| 2012/12/13 | 1,486.7 | 1,486.7 | 1,438.3 | 1,443.3 | -36.7 | -2.5% | 21,900 |
| 2012/12/12 | 1,476.7 | 1,483.3 | 1,466.7 | 1,480 | +10 | +0.7% | 19,200 |
| 2012/12/11 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 21,900 |
| 2012/12/10 | 1,516.7 | 1,528.3 | 1,488.3 | 1,500 | -13.3 | -0.9% | 16,200 |
| 2012/12/07 | 1,535 | 1,536.7 | 1,486.7 | 1,513.3 | -36.7 | -2.4% | 31,500 |
| 2012/12/06 | 1,543.3 | 1,613.3 | 1,501.7 | 1,550 | -16.7 | -1.1% | 109,800 |
| 2012/12/05 | 1,473.3 | 1,683.3 | 1,470 | 1,566.7 | +116.7 | +8% | 354,000 |
| 2012/12/04 | 1,420 | 1,461.7 | 1,420 | 1,450 | +71.7 | +5.2% | 98,100 |
| 2012/12/03 | 1,400 | 1,400 | 1,378.3 | 1,378.3 | -10 | -0.7% | 23,700 |
| 2012/11/30 | 1,418.3 | 1,418.3 | 1,376.7 | 1,388.3 | -13.4 | -1% | 28,800 |
| 2012/11/29 | 1,391.7 | 1,425 | 1,391.7 | 1,401.7 | +26.7 | +1.9% | 24,600 |
| 2012/11/28 | 1,403.3 | 1,406.7 | 1,373.3 | 1,375 | -8.3 | -0.6% | 18,900 |
| 2012/11/27 | 1,436.7 | 1,436.7 | 1,373.3 | 1,383.3 | -40 | -2.8% | 36,900 |
| 2012/11/26 | 1,440 | 1,445 | 1,413.3 | 1,423.3 | +6.6 | +0.5% | 16,800 |
| 2012/11/22 | 1,395 | 1,416.7 | 1,395 | 1,416.7 | +20 | +1.4% | 25,200 |
| 2012/11/21 | 1,375 | 1,396.7 | 1,375 | 1,396.7 | +38.4 | +2.8% | 34,500 |
| 2012/11/20 | 1,323.3 | 1,358.3 | 1,310 | 1,358.3 | +58.3 | +4.5% | 30,300 |
| 2012/11/19 | 1,333.3 | 1,333.3 | 1,275 | 1,300 | -33.3 | -2.5% | 52,800 |
| 2012/11/16 | 1,366.7 | 1,368.3 | 1,323.3 | 1,333.3 | -33.4 | -2.4% | 42,000 |
| 2012/11/15 | 1,408.3 | 1,408.3 | 1,366.7 | 1,366.7 | -15 | -1.1% | 26,700 |
| 2012/11/14 | 1,366.7 | 1,405 | 1,356.7 | 1,381.7 | +1.7 | +0.1% | 40,500 |
| 2012/11/13 | 1,351.7 | 1,400 | 1,350 | 1,380 | +46.7 | +3.5% | 73,500 |
| 2012/11/12 | 1,406.7 | 1,430 | 1,315 | 1,333.3 | -166.7 | -11.1% | 144,300 |
| 2012/11/09 | 1,490 | 1,550 | 1,466.7 | 1,500 | +10 | +0.7% | 163,500 |
| 2012/11/08 | 1,486.7 | 1,500 | 1,470 | 1,490 | +3.3 | +0.2% | 65,400 |
| 2012/11/07 | 1,451.7 | 1,498.3 | 1,451.7 | 1,486.7 | +35 | +2.4% | 37,500 |
| 2012/11/06 | 1,478.3 | 1,498.3 | 1,436.7 | 1,451.7 | -31.6 | -2.1% | 74,400 |
| 2012/11/05 | 1,490 | 1,533.3 | 1,466.7 | 1,483.3 | +16.6 | +1.1% | 89,400 |
| 2012/11/02 | 1,468.3 | 1,496.7 | 1,458.3 | 1,466.7 | +31.7 | +2.2% | 128,700 |
| 2012/11/01 | 1,426.7 | 1,440 | 1,400 | 1,435 | +13.3 | +0.9% | 33,900 |
| 2012/10/31 | 1,436.7 | 1,450 | 1,375 | 1,421.7 | -38.3 | -2.6% | 158,400 |
| 2012/10/30 | 1,473.3 | 1,520 | 1,413.3 | 1,460 | -13.3 | -0.9% | 186,000 |
| 2012/10/29 | 1,391.7 | 1,495 | 1,391.7 | 1,473.3 | +105 | +7.7% | 210,600 |
| 2012/10/26 | 1,440 | 1,488.3 | 1,368.3 | 1,368.3 | -25 | -1.8% | 322,500 |
| 2012/10/25 | 1,360 | 1,506.7 | 1,341.7 | 1,393.3 | +46.6 | +3.5% | 658,800 |
| 2012/10/24 | 1,296.7 | 1,366.7 | 1,285 | 1,346.7 | +65 | +5.1% | 364,500 |
| 2012/10/23 | 1,286.7 | 1,286.7 | 1,256.7 | 1,281.7 | +18.4 | +1.5% | 25,800 |
| 2012/10/22 | 1,263.3 | 1,266.7 | 1,218.3 | 1,263.3 | -13.4 | -1% | 25,800 |
| 2012/10/19 | 1,273.3 | 1,296.7 | 1,263.3 | 1,276.7 | +13.4 | +1.1% | 34,800 |
| 2012/10/18 | 1,286.7 | 1,300 | 1,250 | 1,263.3 | -3.4 | -0.3% | 64,200 |
| 2012/10/17 | 1,216.7 | 1,280 | 1,216.7 | 1,266.7 | +50 | +4.1% | 67,500 |
| 2012/10/16 | 1,233.3 | 1,243.3 | 1,216.7 | 1,216.7 | -8.3 | -0.7% | 48,300 |
| 2012/10/15 | 1,300 | 1,300 | 1,216.7 | 1,225 | -61.7 | -4.8% | 107,700 |
| 2012/10/12 | 1,290 | 1,310 | 1,221.7 | 1,286.7 | -10 | -0.8% | 108,000 |
3001～
3050
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
