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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,384 | 1,447 | 1,384 | 1,405 | +1 | +0.1% | 13,800 |
| 2025/03/04 | 1,444 | 1,460 | 1,377 | 1,404 | -40 | -2.8% | 34,300 |
| 2025/03/03 | 1,384 | 1,450 | 1,379 | 1,444 | +83 | +6.1% | 34,100 |
| 2025/02/28 | 1,351 | 1,362 | 1,338 | 1,361 | +10 | +0.7% | 9,800 |
| 2025/02/27 | 1,313 | 1,351 | 1,313 | 1,351 | +21 | +1.6% | 6,100 |
| 2025/02/26 | 1,342 | 1,342 | 1,314 | 1,330 | -7 | -0.5% | 12,000 |
| 2025/02/25 | 1,274 | 1,337 | 1,273 | 1,337 | +53 | +4.1% | 14,700 |
| 2025/02/21 | 1,329 | 1,329 | 1,275 | 1,284 | -45 | -3.4% | 36,800 |
| 2025/02/20 | 1,328 | 1,367 | 1,328 | 1,329 | +1 | +0.1% | 17,400 |
| 2025/02/19 | 1,379 | 1,379 | 1,301 | 1,328 | -41 | -3% | 27,800 |
| 2025/02/18 | 1,330 | 1,376 | 1,311 | 1,369 | +81 | +6.3% | 44,800 |
| 2025/02/17 | 1,250 | 1,334 | 1,213 | 1,288 | +96 | +8.1% | 65,000 |
| 2025/02/14 | 1,197 | 1,200 | 1,159 | 1,192 | +2 | +0.2% | 16,500 |
| 2025/02/13 | 1,192 | 1,192 | 1,180 | 1,190 | ±0 | ±0% | 5,800 |
| 2025/02/12 | 1,166 | 1,194 | 1,166 | 1,190 | +32 | +2.8% | 17,700 |
| 2025/02/10 | 1,148 | 1,167 | 1,140 | 1,158 | +31 | +2.8% | 18,400 |
| 2025/02/07 | 1,128 | 1,133 | 1,127 | 1,127 | -6 | -0.5% | 2,800 |
| 2025/02/06 | 1,130 | 1,140 | 1,120 | 1,133 | -3 | -0.3% | 5,300 |
| 2025/02/05 | 1,121 | 1,136 | 1,121 | 1,136 | +15 | +1.3% | 3,600 |
| 2025/02/04 | 1,117 | 1,140 | 1,116 | 1,121 | -3 | -0.3% | 12,300 |
| 2025/02/03 | 1,120 | 1,126 | 1,103 | 1,124 | -2 | -0.2% | 11,100 |
| 2025/01/31 | 1,152 | 1,152 | 1,126 | 1,126 | -26 | -2.3% | 5,000 |
| 2025/01/30 | 1,154 | 1,159 | 1,152 | 1,152 | -2 | -0.2% | 900 |
| 2025/01/29 | 1,137 | 1,160 | 1,137 | 1,154 | +4 | +0.3% | 4,700 |
| 2025/01/28 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,100 |
| 2025/01/27 | 1,147 | 1,147 | 1,132 | 1,140 | +1 | +0.1% | 6,800 |
| 2025/01/24 | 1,128 | 1,139 | 1,115 | 1,139 | +4 | +0.4% | 4,000 |
| 2025/01/23 | 1,145 | 1,145 | 1,130 | 1,135 | +2 | +0.2% | 3,600 |
| 2025/01/22 | 1,148 | 1,148 | 1,111 | 1,133 | -1 | -0.1% | 6,100 |
| 2025/01/21 | 1,120 | 1,135 | 1,120 | 1,134 | +24 | +2.2% | 3,300 |
| 2025/01/20 | 1,092 | 1,113 | 1,092 | 1,110 | +23 | +2.1% | 2,000 |
| 2025/01/17 | 1,099 | 1,102 | 1,086 | 1,087 | -8 | -0.7% | 3,300 |
| 2025/01/16 | 1,105 | 1,105 | 1,090 | 1,095 | -10 | -0.9% | 2,100 |
| 2025/01/15 | 1,100 | 1,110 | 1,097 | 1,105 | +5 | +0.5% | 2,800 |
| 2025/01/14 | 1,107 | 1,110 | 1,090 | 1,100 | -15 | -1.3% | 8,100 |
| 2025/01/10 | 1,119 | 1,129 | 1,115 | 1,115 | -4 | -0.4% | 1,500 |
| 2025/01/09 | 1,122 | 1,124 | 1,109 | 1,119 | -3 | -0.3% | 4,300 |
| 2025/01/08 | 1,128 | 1,140 | 1,101 | 1,122 | -17 | -1.5% | 16,800 |
| 2025/01/07 | 1,136 | 1,143 | 1,131 | 1,139 | +2 | +0.2% | 5,000 |
| 2025/01/06 | 1,169 | 1,169 | 1,121 | 1,137 | -39 | -3.3% | 13,400 |
| 2024/12/30 | 1,170 | 1,176 | 1,150 | 1,176 | +4 | +0.3% | 5,400 |
| 2024/12/27 | 1,189 | 1,191 | 1,170 | 1,172 | -16 | -1.3% | 8,900 |
| 2024/12/26 | 1,190 | 1,198 | 1,185 | 1,188 | +2 | +0.2% | 6,100 |
| 2024/12/25 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 7,200 |
| 2024/12/24 | 1,178 | 1,200 | 1,173 | 1,200 | +30 | +2.6% | 17,500 |
| 2024/12/23 | 1,156 | 1,170 | 1,142 | 1,170 | +35 | +3.1% | 8,500 |
| 2024/12/20 | 1,130 | 1,149 | 1,130 | 1,135 | -15 | -1.3% | 4,500 |
| 2024/12/19 | 1,130 | 1,160 | 1,130 | 1,150 | +22 | +2% | 8,200 |
| 2024/12/18 | 1,142 | 1,147 | 1,128 | 1,128 | -24 | -2.1% | 7,000 |
| 2024/12/17 | 1,180 | 1,180 | 1,152 | 1,152 | -28 | -2.4% | 6,500 |
51～
100
件表示中 / 586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 | 240,900円 | +10.8% | +14.1% | 1.45% | 23.88倍 | 3.85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 |
| ソーダニッカ | 104,500円 | +8.2% | +7.8% | 3.83% | 10.35倍 | 0.81倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 135,900円 | +16.4% | +28.5% | 6.62% | 12.20倍 | 0.97倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 明治電機 | 179,300円 | +4.9% | +11.0% | 4.91% | 8.15倍 | 0.66倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日邦産 | 246,400円 | +1.4% | -7.4% | 3.17% | 15.88倍 | 1.35倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
