アルファパーチェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,128 | 1,141 | 1,125 | 1,125 | +8 | +0.7% | 9,400 |
| 2024/11/21 | 1,097 | 1,127 | 1,095 | 1,117 | +31 | +2.9% | 15,300 |
| 2024/11/20 | 1,054 | 1,095 | 1,052 | 1,086 | +32 | +3% | 10,200 |
| 2024/11/19 | 1,046 | 1,054 | 1,038 | 1,054 | +18 | +1.7% | 5,600 |
| 2024/11/18 | 1,010 | 1,036 | 999 | 1,036 | +35 | +3.5% | 10,700 |
| 2024/11/15 | 1,014 | 1,018 | 986 | 1,001 | -73 | -6.8% | 51,800 |
| 2024/11/14 | 985 | 1,078 | 985 | 1,074 | +80 | +8% | 37,200 |
| 2024/11/13 | 992 | 1,008 | 992 | 994 | +2 | +0.2% | 6,200 |
| 2024/11/12 | 1,000 | 1,004 | 992 | 992 | -7 | -0.7% | 7,900 |
| 2024/11/11 | 998 | 1,005 | 998 | 999 | -10 | -1% | 3,100 |
| 2024/11/08 | 1,026 | 1,026 | 1,009 | 1,009 | -14 | -1.4% | 6,300 |
| 2024/11/07 | 1,027 | 1,027 | 1,004 | 1,023 | ±0 | ±0% | 3,400 |
| 2024/11/06 | 1,006 | 1,025 | 1,006 | 1,023 | +23 | +2.3% | 1,800 |
| 2024/11/05 | 992 | 1,017 | 992 | 1,000 | +9 | +0.9% | 7,400 |
| 2024/11/01 | 981 | 1,002 | 979 | 991 | +18 | +1.8% | 6,800 |
| 2024/10/31 | 980 | 980 | 967 | 973 | -7 | -0.7% | 2,200 |
| 2024/10/30 | 970 | 988 | 970 | 980 | +10 | +1% | 5,900 |
| 2024/10/29 | 950 | 970 | 950 | 970 | +22 | +2.3% | 5,000 |
| 2024/10/28 | 936 | 948 | 936 | 948 | +12 | +1.3% | 6,500 |
| 2024/10/25 | 937 | 943 | 930 | 936 | ±0 | ±0% | 21,100 |
| 2024/10/24 | 945 | 951 | 930 | 936 | -12 | -1.3% | 15,100 |
| 2024/10/23 | 961 | 961 | 940 | 948 | -8 | -0.8% | 9,300 |
| 2024/10/22 | 968 | 971 | 943 | 956 | -13 | -1.3% | 15,500 |
| 2024/10/21 | 973 | 973 | 969 | 969 | -4 | -0.4% | 6,900 |
| 2024/10/18 | 975 | 982 | 964 | 973 | ±0 | ±0% | 12,500 |
| 2024/10/17 | 970 | 973 | 970 | 973 | +3 | +0.3% | 4,100 |
| 2024/10/16 | 966 | 977 | 962 | 970 | -2 | -0.2% | 3,700 |
| 2024/10/15 | 971 | 974 | 969 | 972 | +1 | +0.1% | 8,300 |
| 2024/10/11 | 970 | 977 | 967 | 971 | +1 | +0.1% | 8,200 |
| 2024/10/10 | 972 | 974 | 967 | 970 | -2 | -0.2% | 10,800 |
| 2024/10/09 | 972 | 978 | 967 | 972 | +2 | +0.2% | 5,700 |
| 2024/10/08 | 972 | 984 | 970 | 970 | -11 | -1.1% | 5,900 |
| 2024/10/07 | 996 | 996 | 975 | 981 | -8 | -0.8% | 6,700 |
| 2024/10/04 | 984 | 989 | 974 | 989 | +5 | +0.5% | 3,200 |
| 2024/10/03 | 991 | 992 | 970 | 984 | +3 | +0.3% | 8,000 |
| 2024/10/02 | 997 | 997 | 981 | 981 | -16 | -1.6% | 7,300 |
| 2024/10/01 | 989 | 1,008 | 987 | 997 | +20 | +2% | 3,800 |
| 2024/09/30 | 956 | 986 | 956 | 977 | +6 | +0.6% | 10,200 |
| 2024/09/27 | 971 | 993 | 969 | 971 | +9 | +0.9% | 11,300 |
| 2024/09/26 | 970 | 970 | 959 | 962 | -9 | -0.9% | 8,100 |
| 2024/09/25 | 978 | 978 | 961 | 971 | -5 | -0.5% | 16,100 |
| 2024/09/24 | 973 | 976 | 961 | 976 | +7 | +0.7% | 11,900 |
| 2024/09/20 | 989 | 994 | 967 | 969 | -15 | -1.5% | 12,400 |
| 2024/09/19 | 994 | 1,004 | 979 | 984 | -6 | -0.6% | 12,700 |
| 2024/09/18 | 989 | 999 | 985 | 990 | +1 | +0.1% | 4,900 |
| 2024/09/17 | 1,000 | 1,004 | 961 | 989 | -12 | -1.2% | 16,600 |
| 2024/09/13 | 1,010 | 1,011 | 1,000 | 1,001 | -9 | -0.9% | 3,500 |
| 2024/09/12 | 993 | 1,017 | 990 | 1,010 | +17 | +1.7% | 2,700 |
| 2024/09/11 | 1,005 | 1,015 | 978 | 993 | -16 | -1.6% | 5,000 |
| 2024/09/10 | 1,003 | 1,019 | 1,003 | 1,009 | +4 | +0.4% | 2,000 |
1～
50
件表示中 / 470件
類似銘柄と比較する
現在ご覧いただいている「アルファパチェ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファパチェ | 112,500円 | +10.0% | +1.4% | 2.40% | 12.73倍 | 1.96倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ＵＥＸ | 90,700円 | -6.0% | -11.5% | 6.62% | 7.69倍 | 0.58倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| クワザワＨＤ | 64,800円 | -1.3% | -13.8% | 2.31% | 12.20倍 | 0.62倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ソマール | 550,000円 | +16.3% | +31.0% | 1.27% | 5.33倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
