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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/20 | 1,281 | 1,281 | 1,252 | 1,257 | -34 | -2.6% | 23,000 |
| 2023/06/19 | 1,285 | 1,317 | 1,279 | 1,291 | +12 | +0.9% | 30,100 |
| 2023/06/16 | 1,191 | 1,289 | 1,184 | 1,279 | +75 | +6.2% | 45,400 |
| 2023/06/15 | 1,227 | 1,235 | 1,203 | 1,204 | -23 | -1.9% | 20,500 |
| 2023/06/14 | 1,244 | 1,246 | 1,194 | 1,227 | -13 | -1% | 58,100 |
| 2023/06/13 | 1,276 | 1,284 | 1,235 | 1,240 | -32 | -2.5% | 41,800 |
| 2023/06/12 | 1,298 | 1,304 | 1,263 | 1,272 | -10 | -0.8% | 42,600 |
| 2023/06/09 | 1,286 | 1,316 | 1,282 | 1,282 | +10 | +0.8% | 20,000 |
| 2023/06/08 | 1,357 | 1,357 | 1,266 | 1,272 | -68 | -5.1% | 69,400 |
| 2023/06/07 | 1,370 | 1,385 | 1,340 | 1,340 | -31 | -2.3% | 63,900 |
| 2023/06/06 | 1,345 | 1,390 | 1,336 | 1,371 | +1 | +0.1% | 47,000 |
| 2023/06/05 | 1,376 | 1,394 | 1,341 | 1,370 | +11 | +0.8% | 75,700 |
401～
450
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
