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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/16 | 1,180 | 1,185 | 1,180 | 1,180 | +3 | +0.3% | 2,700 |
| 2024/12/13 | 1,170 | 1,180 | 1,170 | 1,177 | +10 | +0.9% | 10,500 |
| 2024/12/12 | 1,184 | 1,189 | 1,165 | 1,167 | +5 | +0.4% | 8,300 |
| 2024/12/11 | 1,141 | 1,173 | 1,127 | 1,162 | +18 | +1.6% | 13,100 |
| 2024/12/10 | 1,126 | 1,144 | 1,126 | 1,144 | +18 | +1.6% | 6,200 |
| 2024/12/09 | 1,126 | 1,136 | 1,120 | 1,126 | -4 | -0.4% | 6,700 |
| 2024/12/06 | 1,142 | 1,151 | 1,130 | 1,130 | -12 | -1.1% | 5,100 |
| 2024/12/05 | 1,171 | 1,171 | 1,142 | 1,142 | -2 | -0.2% | 4,900 |
| 2024/12/04 | 1,150 | 1,150 | 1,135 | 1,144 | +1 | +0.1% | 2,300 |
| 2024/12/03 | 1,139 | 1,147 | 1,136 | 1,143 | +7 | +0.6% | 4,400 |
| 2024/12/02 | 1,120 | 1,136 | 1,117 | 1,136 | +6 | +0.5% | 3,500 |
| 2024/11/29 | 1,119 | 1,130 | 1,116 | 1,130 | +11 | +1% | 1,200 |
| 2024/11/28 | 1,096 | 1,119 | 1,093 | 1,119 | +10 | +0.9% | 7,700 |
| 2024/11/27 | 1,153 | 1,153 | 1,090 | 1,109 | -40 | -3.5% | 13,100 |
| 2024/11/26 | 1,179 | 1,215 | 1,149 | 1,149 | -16 | -1.4% | 22,900 |
| 2024/11/25 | 1,145 | 1,165 | 1,139 | 1,165 | +40 | +3.6% | 15,300 |
| 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 |
51～
100
件表示中 / 557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 | 183,500円 | +10.8% | +14.1% | 1.91% | 18.19倍 | 2.93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 |
| ヤ ギ | 198,100円 | +0.2% | +9.2% | 4.54% | 7.55倍 | 0.42倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| カノークス | 162,500円 | +3.6% | -1.2% | 6.28% | 7.79倍 | 0.50倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ＯＣＨＩ・ＨＤ | 129,600円 | +1.4% | -23.1% | 4.17% | 14.64倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 明治電機 | 136,400円 | +3.9% | -3.4% | 4.40% | 7.76倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
