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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/10 | 1,114 | 1,123 | 1,106 | 1,120 | +2 | +0.2% | 11,700 |
| 2024/06/07 | 1,118 | 1,124 | 1,118 | 1,118 | -3 | -0.3% | 1,700 |
| 2024/06/06 | 1,120 | 1,123 | 1,114 | 1,121 | +1 | +0.1% | 7,200 |
| 2024/06/05 | 1,119 | 1,126 | 1,113 | 1,120 | +7 | +0.6% | 10,600 |
| 2024/06/04 | 1,127 | 1,133 | 1,113 | 1,113 | -14 | -1.2% | 14,900 |
| 2024/06/03 | 1,130 | 1,130 | 1,118 | 1,127 | +14 | +1.3% | 8,500 |
| 2024/05/31 | 1,081 | 1,119 | 1,081 | 1,113 | +35 | +3.2% | 22,900 |
251～
300
件表示中 / 650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 | 364,000円 | +10.8% | +22.2% | 0.96% | 33.45倍 | 5.73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 |
| 萩原電気 | 348,000円 | +4.4% | -5.0% | 5.32% | 9.64倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| クリヤマＨＤ | 155,400円 | +15.5% | -8.6% | 3.60% | 8.48倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 明和産 | 83,000円 | +2.1% | -11.5% | 4.58% | 11.12倍 | 0.87倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
