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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,222 | 1,235 | 1,212 | 1,223 | +6 | +0.5% | 14,100 |
| 2023/08/30 | 1,229 | 1,231 | 1,217 | 1,217 | -7 | -0.6% | 16,100 |
| 2023/08/29 | 1,218 | 1,238 | 1,214 | 1,224 | +17 | +1.4% | 12,800 |
| 2023/08/28 | 1,232 | 1,244 | 1,207 | 1,207 | -34 | -2.7% | 23,000 |
| 2023/08/25 | 1,211 | 1,249 | 1,206 | 1,241 | +21 | +1.7% | 28,000 |
| 2023/08/24 | 1,254 | 1,255 | 1,202 | 1,220 | -34 | -2.7% | 63,200 |
| 2023/08/23 | 1,265 | 1,289 | 1,254 | 1,254 | -19 | -1.5% | 18,000 |
| 2023/08/22 | 1,302 | 1,302 | 1,260 | 1,273 | -28 | -2.2% | 34,100 |
| 2023/08/21 | 1,273 | 1,309 | 1,273 | 1,301 | +18 | +1.4% | 29,400 |
| 2023/08/18 | 1,300 | 1,304 | 1,274 | 1,283 | -21 | -1.6% | 22,900 |
| 2023/08/17 | 1,316 | 1,325 | 1,272 | 1,304 | -26 | -2% | 52,300 |
| 2023/08/16 | 1,350 | 1,429 | 1,330 | 1,330 | -20 | -1.5% | 123,600 |
| 2023/08/15 | 1,249 | 1,350 | 1,146 | 1,350 | +92 | +7.3% | 259,000 |
| 2023/08/14 | 1,270 | 1,325 | 1,240 | 1,258 | +3 | +0.2% | 135,000 |
| 2023/08/10 | 1,270 | 1,270 | 1,255 | 1,255 | -18 | -1.4% | 21,000 |
| 2023/08/09 | 1,264 | 1,286 | 1,245 | 1,273 | +9 | +0.7% | 37,000 |
| 2023/08/08 | 1,310 | 1,310 | 1,264 | 1,264 | -23 | -1.8% | 18,900 |
| 2023/08/07 | 1,264 | 1,310 | 1,260 | 1,287 | +26 | +2.1% | 26,900 |
| 2023/08/04 | 1,244 | 1,275 | 1,244 | 1,261 | +13 | +1% | 22,100 |
| 2023/08/03 | 1,218 | 1,252 | 1,213 | 1,248 | +30 | +2.5% | 23,500 |
| 2023/08/02 | 1,229 | 1,230 | 1,210 | 1,218 | -22 | -1.8% | 22,900 |
| 2023/08/01 | 1,256 | 1,273 | 1,237 | 1,240 | -7 | -0.6% | 21,400 |
| 2023/07/31 | 1,241 | 1,268 | 1,241 | 1,247 | +25 | +2% | 21,100 |
| 2023/07/28 | 1,201 | 1,234 | 1,199 | 1,222 | +7 | +0.6% | 38,600 |
| 2023/07/27 | 1,201 | 1,225 | 1,183 | 1,215 | +10 | +0.8% | 23,200 |
| 2023/07/26 | 1,235 | 1,240 | 1,205 | 1,205 | -26 | -2.1% | 17,200 |
| 2023/07/25 | 1,257 | 1,257 | 1,223 | 1,231 | -12 | -1% | 20,400 |
| 2023/07/24 | 1,252 | 1,269 | 1,240 | 1,243 | -22 | -1.7% | 21,800 |
| 2023/07/21 | 1,231 | 1,265 | 1,217 | 1,265 | +25 | +2% | 33,300 |
| 2023/07/20 | 1,250 | 1,255 | 1,221 | 1,240 | -8 | -0.6% | 19,700 |
| 2023/07/19 | 1,193 | 1,250 | 1,193 | 1,248 | +55 | +4.6% | 34,800 |
| 2023/07/18 | 1,201 | 1,221 | 1,184 | 1,193 | -9 | -0.7% | 25,700 |
| 2023/07/14 | 1,185 | 1,206 | 1,175 | 1,202 | +13 | +1.1% | 24,600 |
| 2023/07/13 | 1,170 | 1,201 | 1,151 | 1,189 | +19 | +1.6% | 26,600 |
| 2023/07/12 | 1,184 | 1,201 | 1,170 | 1,170 | -14 | -1.2% | 30,000 |
| 2023/07/11 | 1,196 | 1,212 | 1,183 | 1,184 | +3 | +0.3% | 27,200 |
| 2023/07/10 | 1,197 | 1,210 | 1,174 | 1,181 | -6 | -0.5% | 29,400 |
| 2023/07/07 | 1,150 | 1,213 | 1,130 | 1,187 | +31 | +2.7% | 83,200 |
| 2023/07/06 | 1,216 | 1,216 | 1,147 | 1,156 | -75 | -6.1% | 125,900 |
| 2023/07/05 | 1,227 | 1,288 | 1,221 | 1,231 | +16 | +1.3% | 109,700 |
| 2023/07/04 | 1,190 | 1,221 | 1,182 | 1,215 | +16 | +1.3% | 23,000 |
| 2023/07/03 | 1,224 | 1,224 | 1,185 | 1,199 | -16 | -1.3% | 26,300 |
| 2023/06/30 | 1,205 | 1,220 | 1,186 | 1,215 | +11 | +0.9% | 16,200 |
| 2023/06/29 | 1,219 | 1,232 | 1,198 | 1,204 | -3 | -0.2% | 33,600 |
| 2023/06/28 | 1,190 | 1,224 | 1,190 | 1,207 | +25 | +2.1% | 30,900 |
| 2023/06/27 | 1,198 | 1,198 | 1,150 | 1,182 | -19 | -1.6% | 45,200 |
| 2023/06/26 | 1,215 | 1,226 | 1,191 | 1,201 | -12 | -1% | 32,000 |
| 2023/06/23 | 1,212 | 1,235 | 1,186 | 1,213 | +1 | +0.1% | 30,500 |
| 2023/06/22 | 1,253 | 1,259 | 1,211 | 1,212 | -40 | -3.2% | 41,200 |
| 2023/06/21 | 1,250 | 1,296 | 1,231 | 1,252 | -5 | -0.4% | 27,500 |
301～
350
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 | 112,900円 | +10.0% | +1.4% | 2.39% | 12.78倍 | 1.96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 | 122,700円 | - | - | 2.85% | 9.56倍 | - |
|
- |
| ＵＥＸ | 90,600円 | -6.0% | -11.5% | 6.62% | 7.68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 | 545,000円 | +16.3% | +31.0% | 1.28% | 5.28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 | 195,900円 | +1.5% | +2.4% | 2.55% | 7.28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
