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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/30 | 1,148 | 1,163 | 1,138 | 1,152 | +2 | +0.2% | 23,000 |
| 2024/01/29 | 1,166 | 1,166 | 1,143 | 1,150 | -16 | -1.4% | 18,300 |
| 2024/01/26 | 1,176 | 1,190 | 1,157 | 1,166 | -12 | -1% | 16,500 |
| 2024/01/25 | 1,200 | 1,200 | 1,174 | 1,178 | -17 | -1.4% | 42,100 |
| 2024/01/24 | 1,176 | 1,210 | 1,166 | 1,195 | +20 | +1.7% | 27,900 |
| 2024/01/23 | 1,177 | 1,212 | 1,170 | 1,175 | -1 | -0.1% | 61,100 |
| 2024/01/22 | 1,190 | 1,195 | 1,167 | 1,176 | +6 | +0.5% | 37,700 |
| 2024/01/19 | 1,192 | 1,221 | 1,170 | 1,170 | -40 | -3.3% | 53,600 |
| 2024/01/18 | 1,110 | 1,218 | 1,110 | 1,210 | +107 | +9.7% | 155,000 |
| 2024/01/17 | 1,097 | 1,112 | 1,082 | 1,103 | +3 | +0.3% | 27,500 |
| 2024/01/16 | 1,121 | 1,124 | 1,099 | 1,100 | -21 | -1.9% | 14,600 |
| 2024/01/15 | 1,097 | 1,129 | 1,097 | 1,121 | +26 | +2.4% | 11,300 |
| 2024/01/12 | 1,112 | 1,123 | 1,090 | 1,095 | -17 | -1.5% | 14,600 |
| 2024/01/11 | 1,135 | 1,135 | 1,111 | 1,112 | -23 | -2% | 14,100 |
| 2024/01/10 | 1,158 | 1,167 | 1,131 | 1,135 | -23 | -2% | 28,500 |
| 2024/01/09 | 1,167 | 1,174 | 1,130 | 1,158 | -1 | -0.1% | 23,100 |
| 2024/01/05 | 1,140 | 1,195 | 1,117 | 1,159 | +26 | +2.3% | 83,900 |
| 2024/01/04 | 1,118 | 1,135 | 1,095 | 1,133 | +2 | +0.2% | 32,500 |
| 2023/12/29 | 1,120 | 1,131 | 1,104 | 1,131 | +17 | +1.5% | 25,200 |
351～
400
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 | 350,000円 | +10.8% | +22.2% | 1.00% | 32.16倍 | 5.51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 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65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 | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49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 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69倍 | 0.76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 | 80,100円 | +2.1% | -11.5% | 4.74% | 10.73倍 | 0.84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
