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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,117 | 1,117 | 1,090 | 1,107 | -10 | -0.9% | 22,000 |
| 2024/04/11 | 1,108 | 1,117 | 1,099 | 1,117 | +3 | +0.3% | 10,200 |
| 2024/04/10 | 1,115 | 1,115 | 1,099 | 1,114 | +9 | +0.8% | 16,900 |
| 2024/04/09 | 1,094 | 1,106 | 1,082 | 1,105 | +11 | +1% | 22,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,088 | 1,094 | -7 | -0.6% | 28,800 |
| 2024/04/05 | 1,099 | 1,110 | 1,094 | 1,101 | -11 | -1% | 22,900 |
| 2024/04/04 | 1,113 | 1,113 | 1,093 | 1,112 | +5 | +0.5% | 19,500 |
| 2024/04/03 | 1,086 | 1,108 | 1,085 | 1,107 | +16 | +1.5% | 15,200 |
| 2024/04/02 | 1,104 | 1,108 | 1,088 | 1,091 | -13 | -1.2% | 27,100 |
| 2024/04/01 | 1,125 | 1,126 | 1,102 | 1,104 | -19 | -1.7% | 14,000 |
| 2024/03/29 | 1,120 | 1,129 | 1,112 | 1,123 | +11 | +1% | 10,600 |
| 2024/03/28 | 1,105 | 1,118 | 1,105 | 1,112 | +3 | +0.3% | 10,100 |
| 2024/03/27 | 1,120 | 1,130 | 1,107 | 1,109 | -6 | -0.5% | 24,700 |
| 2024/03/26 | 1,127 | 1,129 | 1,115 | 1,115 | -12 | -1.1% | 13,800 |
| 2024/03/25 | 1,124 | 1,150 | 1,121 | 1,127 | +3 | +0.3% | 24,000 |
| 2024/03/22 | 1,145 | 1,145 | 1,123 | 1,124 | -20 | -1.7% | 14,500 |
| 2024/03/21 | 1,135 | 1,148 | 1,134 | 1,144 | +10 | +0.9% | 18,600 |
| 2024/03/19 | 1,135 | 1,138 | 1,124 | 1,134 | -1 | -0.1% | 10,400 |
| 2024/03/18 | 1,129 | 1,135 | 1,113 | 1,135 | +19 | +1.7% | 21,300 |
| 2024/03/15 | 1,128 | 1,128 | 1,105 | 1,116 | -10 | -0.9% | 16,300 |
| 2024/03/14 | 1,121 | 1,133 | 1,112 | 1,126 | ±0 | ±0% | 10,900 |
| 2024/03/13 | 1,146 | 1,146 | 1,108 | 1,126 | -14 | -1.2% | 15,100 |
| 2024/03/12 | 1,128 | 1,143 | 1,112 | 1,140 | +5 | +0.4% | 22,100 |
| 2024/03/11 | 1,131 | 1,164 | 1,115 | 1,135 | +47 | +4.3% | 87,000 |
| 2024/03/08 | 1,094 | 1,104 | 1,085 | 1,088 | -9 | -0.8% | 16,200 |
| 2024/03/07 | 1,129 | 1,129 | 1,092 | 1,097 | -32 | -2.8% | 20,500 |
| 2024/03/06 | 1,116 | 1,129 | 1,107 | 1,129 | +11 | +1% | 13,100 |
| 2024/03/05 | 1,091 | 1,119 | 1,080 | 1,118 | +18 | +1.6% | 32,400 |
| 2024/03/04 | 1,105 | 1,111 | 1,091 | 1,100 | -5 | -0.5% | 37,900 |
| 2024/03/01 | 1,134 | 1,140 | 1,100 | 1,105 | -29 | -2.6% | 61,600 |
| 2024/02/29 | 1,147 | 1,147 | 1,125 | 1,134 | -26 | -2.2% | 29,000 |
| 2024/02/28 | 1,143 | 1,168 | 1,142 | 1,160 | +15 | +1.3% | 30,600 |
| 2024/02/27 | 1,159 | 1,160 | 1,138 | 1,145 | -15 | -1.3% | 32,100 |
| 2024/02/26 | 1,158 | 1,180 | 1,158 | 1,160 | +9 | +0.8% | 26,200 |
| 2024/02/22 | 1,155 | 1,172 | 1,135 | 1,151 | +1 | +0.1% | 27,100 |
| 2024/02/21 | 1,186 | 1,186 | 1,141 | 1,150 | -40 | -3.4% | 23,100 |
| 2024/02/20 | 1,176 | 1,219 | 1,176 | 1,190 | +15 | +1.3% | 32,500 |
| 2024/02/19 | 1,178 | 1,187 | 1,158 | 1,175 | +5 | +0.4% | 46,300 |
| 2024/02/16 | 1,140 | 1,192 | 1,131 | 1,170 | +39 | +3.4% | 38,400 |
| 2024/02/15 | 1,128 | 1,150 | 1,098 | 1,131 | +56 | +5.2% | 87,300 |
| 2024/02/14 | 1,099 | 1,099 | 1,066 | 1,075 | -25 | -2.3% | 42,100 |
| 2024/02/13 | 1,124 | 1,133 | 1,089 | 1,100 | -24 | -2.1% | 68,400 |
| 2024/02/09 | 1,108 | 1,130 | 1,108 | 1,124 | +9 | +0.8% | 13,300 |
| 2024/02/08 | 1,133 | 1,133 | 1,108 | 1,115 | -18 | -1.6% | 20,500 |
| 2024/02/07 | 1,120 | 1,137 | 1,115 | 1,133 | +9 | +0.8% | 10,400 |
| 2024/02/06 | 1,143 | 1,143 | 1,118 | 1,124 | -14 | -1.2% | 15,400 |
| 2024/02/05 | 1,138 | 1,141 | 1,120 | 1,138 | +13 | +1.2% | 9,500 |
| 2024/02/02 | 1,131 | 1,146 | 1,116 | 1,125 | -4 | -0.4% | 17,900 |
| 2024/02/01 | 1,169 | 1,169 | 1,109 | 1,129 | -49 | -4.2% | 52,800 |
| 2024/01/31 | 1,160 | 1,185 | 1,156 | 1,178 | +26 | +2.3% | 19,400 |
151～
200
件表示中 / 469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 | 111,700円 | +10.0% | +1.4% | 2.42% | 12.64倍 | 1.94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 |
| グリーンクロス | 121,100円 | - | - | 2.89% | 9.44倍 | - |
|
- |
| ＵＥＸ | 91,000円 | -6.0% | -11.5% | 6.59% | 7.71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 |
| ソマール | 546,000円 | +16.3% | +31.0% | 1.28% | 5.29倍 | 0.56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 |
| ハリマ共和 | 195,200円 | +1.5% | +2.4% | 2.56% | 7.25倍 | 0.43倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
