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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 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 |
101～
150
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
