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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,051 | 1,064 | 1,031 | 1,032 | -17 | -1.6% | 4,000 |
| 2024/08/20 | 1,050 | 1,056 | 1,032 | 1,049 | +8 | +0.8% | 7,400 |
| 2024/08/19 | 1,060 | 1,067 | 1,041 | 1,041 | -7 | -0.7% | 5,500 |
| 2024/08/16 | 1,077 | 1,078 | 1,047 | 1,048 | -13 | -1.2% | 4,100 |
| 2024/08/15 | 1,040 | 1,079 | 1,040 | 1,061 | -39 | -3.5% | 23,200 |
| 2024/08/14 | 1,118 | 1,118 | 1,083 | 1,100 | +12 | +1.1% | 11,200 |
| 2024/08/13 | 1,027 | 1,100 | 1,027 | 1,088 | +61 | +5.9% | 12,100 |
| 2024/08/09 | 1,051 | 1,100 | 1,027 | 1,027 | -12 | -1.2% | 10,800 |
| 2024/08/08 | 994 | 1,039 | 994 | 1,039 | +36 | +3.6% | 7,700 |
| 2024/08/07 | 917 | 1,058 | 917 | 1,003 | +57 | +6% | 15,100 |
| 2024/08/06 | 852 | 958 | 852 | 946 | +118 | +14.3% | 51,000 |
| 2024/08/05 | 972 | 982 | 800 | 828 | -219 | -20.9% | 107,000 |
| 2024/08/02 | 1,080 | 1,094 | 1,040 | 1,047 | -47 | -4.3% | 58,300 |
| 2024/08/01 | 1,109 | 1,113 | 1,090 | 1,094 | -15 | -1.4% | 18,800 |
| 2024/07/31 | 1,120 | 1,120 | 1,105 | 1,109 | -18 | -1.6% | 18,100 |
| 2024/07/30 | 1,119 | 1,134 | 1,119 | 1,127 | +9 | +0.8% | 5,400 |
| 2024/07/29 | 1,109 | 1,140 | 1,109 | 1,118 | +4 | +0.4% | 7,200 |
| 2024/07/26 | 1,117 | 1,139 | 1,108 | 1,114 | -3 | -0.3% | 4,100 |
| 2024/07/25 | 1,111 | 1,123 | 1,100 | 1,117 | +7 | +0.6% | 11,600 |
| 2024/07/24 | 1,114 | 1,126 | 1,110 | 1,110 | -19 | -1.7% | 7,700 |
| 2024/07/23 | 1,138 | 1,140 | 1,120 | 1,129 | -9 | -0.8% | 4,200 |
| 2024/07/22 | 1,131 | 1,143 | 1,123 | 1,138 | +13 | +1.2% | 2,800 |
| 2024/07/19 | 1,117 | 1,148 | 1,117 | 1,125 | +1 | +0.1% | 10,900 |
| 2024/07/18 | 1,121 | 1,131 | 1,121 | 1,124 | -9 | -0.8% | 2,500 |
| 2024/07/17 | 1,148 | 1,149 | 1,122 | 1,133 | +12 | +1.1% | 9,000 |
| 2024/07/16 | 1,133 | 1,133 | 1,115 | 1,121 | +18 | +1.6% | 14,800 |
| 2024/07/12 | 1,108 | 1,122 | 1,100 | 1,103 | -4 | -0.4% | 15,800 |
| 2024/07/11 | 1,104 | 1,111 | 1,100 | 1,107 | +7 | +0.6% | 9,000 |
| 2024/07/10 | 1,107 | 1,117 | 1,098 | 1,100 | -6 | -0.5% | 12,000 |
| 2024/07/09 | 1,107 | 1,120 | 1,105 | 1,106 | -1 | -0.1% | 6,000 |
| 2024/07/08 | 1,107 | 1,119 | 1,107 | 1,107 | +2 | +0.2% | 6,100 |
| 2024/07/05 | 1,111 | 1,123 | 1,104 | 1,105 | -6 | -0.5% | 8,400 |
| 2024/07/04 | 1,118 | 1,122 | 1,110 | 1,111 | -7 | -0.6% | 8,700 |
| 2024/07/03 | 1,113 | 1,121 | 1,111 | 1,118 | +10 | +0.9% | 11,800 |
| 2024/07/02 | 1,107 | 1,116 | 1,099 | 1,108 | +4 | +0.4% | 9,500 |
| 2024/07/01 | 1,100 | 1,112 | 1,096 | 1,104 | +10 | +0.9% | 11,400 |
| 2024/06/28 | 1,109 | 1,109 | 1,094 | 1,094 | -6 | -0.5% | 7,000 |
| 2024/06/27 | 1,096 | 1,109 | 1,092 | 1,100 | +9 | +0.8% | 9,400 |
| 2024/06/26 | 1,090 | 1,099 | 1,087 | 1,091 | -2 | -0.2% | 8,200 |
| 2024/06/25 | 1,094 | 1,098 | 1,088 | 1,093 | -1 | -0.1% | 9,500 |
| 2024/06/24 | 1,092 | 1,098 | 1,074 | 1,094 | -5 | -0.5% | 40,100 |
| 2024/06/21 | 1,099 | 1,099 | 1,091 | 1,099 | +1 | +0.1% | 4,900 |
| 2024/06/20 | 1,097 | 1,100 | 1,090 | 1,098 | +3 | +0.3% | 5,600 |
| 2024/06/19 | 1,107 | 1,107 | 1,089 | 1,095 | -11 | -1% | 8,400 |
| 2024/06/18 | 1,101 | 1,106 | 1,082 | 1,106 | +5 | +0.5% | 15,600 |
| 2024/06/17 | 1,110 | 1,110 | 1,076 | 1,101 | -23 | -2% | 24,200 |
| 2024/06/14 | 1,107 | 1,139 | 1,106 | 1,124 | +16 | +1.4% | 8,300 |
| 2024/06/13 | 1,125 | 1,125 | 1,108 | 1,108 | -9 | -0.8% | 2,400 |
| 2024/06/12 | 1,115 | 1,120 | 1,111 | 1,117 | +2 | +0.2% | 3,600 |
| 2024/06/11 | 1,121 | 1,123 | 1,114 | 1,115 | -5 | -0.4% | 6,700 |
151～
200
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
