アルプス物流の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,944 | 1,957 | 1,928 | 1,949 | +26 | +1.4% | 20,900 |
| 2024/02/21 | 1,904 | 1,934 | 1,904 | 1,923 | +23 | +1.2% | 18,300 |
| 2024/02/20 | 1,913 | 1,924 | 1,890 | 1,900 | -11 | -0.6% | 30,200 |
| 2024/02/19 | 1,885 | 1,923 | 1,883 | 1,911 | +23 | +1.2% | 12,000 |
| 2024/02/16 | 1,878 | 1,918 | 1,867 | 1,888 | +33 | +1.8% | 18,400 |
| 2024/02/15 | 1,890 | 1,920 | 1,840 | 1,855 | -47 | -2.5% | 36,100 |
| 2024/02/14 | 1,870 | 1,908 | 1,839 | 1,902 | +4 | +0.2% | 42,800 |
| 2024/02/13 | 1,908 | 1,908 | 1,865 | 1,898 | +49 | +2.7% | 40,000 |
| 2024/02/09 | 1,857 | 1,876 | 1,843 | 1,849 | -18 | -1% | 20,200 |
| 2024/02/08 | 1,880 | 1,880 | 1,844 | 1,867 | -22 | -1.2% | 24,100 |
| 2024/02/07 | 1,896 | 1,897 | 1,858 | 1,889 | -8 | -0.4% | 22,400 |
| 2024/02/06 | 1,841 | 1,903 | 1,812 | 1,897 | +67 | +3.7% | 31,500 |
| 2024/02/05 | 1,785 | 1,840 | 1,785 | 1,830 | +52 | +2.9% | 31,000 |
| 2024/02/02 | 1,784 | 1,785 | 1,752 | 1,778 | -6 | -0.3% | 32,500 |
| 2024/02/01 | 1,781 | 1,795 | 1,763 | 1,784 | -9 | -0.5% | 21,600 |
| 2024/01/31 | 1,801 | 1,814 | 1,760 | 1,793 | -32 | -1.8% | 29,800 |
| 2024/01/30 | 1,843 | 1,843 | 1,790 | 1,825 | -25 | -1.4% | 27,700 |
| 2024/01/29 | 1,817 | 1,858 | 1,817 | 1,850 | +51 | +2.8% | 24,400 |
| 2024/01/26 | 1,825 | 1,830 | 1,799 | 1,799 | -26 | -1.4% | 17,800 |
| 2024/01/25 | 1,801 | 1,836 | 1,801 | 1,825 | +24 | +1.3% | 16,800 |
| 2024/01/24 | 1,805 | 1,809 | 1,794 | 1,801 | -4 | -0.2% | 22,600 |
| 2024/01/23 | 1,832 | 1,832 | 1,795 | 1,805 | -6 | -0.3% | 33,600 |
| 2024/01/22 | 1,812 | 1,830 | 1,792 | 1,811 | +14 | +0.8% | 14,300 |
| 2024/01/19 | 1,823 | 1,824 | 1,788 | 1,797 | -8 | -0.4% | 34,500 |
| 2024/01/18 | 1,742 | 1,827 | 1,742 | 1,805 | +72 | +4.2% | 53,400 |
| 2024/01/17 | 1,771 | 1,776 | 1,733 | 1,733 | -17 | -1% | 20,200 |
| 2024/01/16 | 1,802 | 1,803 | 1,750 | 1,750 | -46 | -2.6% | 19,500 |
| 2024/01/15 | 1,765 | 1,808 | 1,758 | 1,796 | +42 | +2.4% | 27,900 |
| 2024/01/12 | 1,788 | 1,788 | 1,747 | 1,754 | -18 | -1% | 19,900 |
| 2024/01/11 | 1,757 | 1,778 | 1,747 | 1,772 | +36 | +2.1% | 34,200 |
| 2024/01/10 | 1,738 | 1,741 | 1,707 | 1,736 | +11 | +0.6% | 27,000 |
| 2024/01/09 | 1,765 | 1,782 | 1,705 | 1,725 | -39 | -2.2% | 49,000 |
| 2024/01/05 | 1,720 | 1,789 | 1,716 | 1,764 | +70 | +4.1% | 53,400 |
| 2024/01/04 | 1,655 | 1,707 | 1,635 | 1,694 | +33 | +2% | 50,100 |
| 2023/12/29 | 1,648 | 1,669 | 1,638 | 1,661 | +17 | +1% | 37,800 |
| 2023/12/28 | 1,630 | 1,644 | 1,626 | 1,644 | +24 | +1.5% | 18,900 |
| 2023/12/27 | 1,637 | 1,638 | 1,620 | 1,620 | -6 | -0.4% | 25,900 |
| 2023/12/26 | 1,627 | 1,643 | 1,622 | 1,626 | +12 | +0.7% | 17,100 |
| 2023/12/25 | 1,650 | 1,650 | 1,614 | 1,614 | -5 | -0.3% | 16,900 |
| 2023/12/22 | 1,616 | 1,648 | 1,615 | 1,619 | +17 | +1.1% | 28,400 |
| 2023/12/21 | 1,625 | 1,633 | 1,602 | 1,602 | -23 | -1.4% | 13,700 |
| 2023/12/20 | 1,624 | 1,643 | 1,624 | 1,625 | +1 | +0.1% | 12,300 |
| 2023/12/19 | 1,616 | 1,626 | 1,600 | 1,624 | +13 | +0.8% | 13,400 |
| 2023/12/18 | 1,635 | 1,636 | 1,589 | 1,611 | -38 | -2.3% | 21,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,649 | -4 | -0.2% | 11,500 |
| 2023/12/14 | 1,643 | 1,665 | 1,643 | 1,653 | +7 | +0.4% | 20,200 |
| 2023/12/13 | 1,629 | 1,661 | 1,620 | 1,646 | +17 | +1% | 23,300 |
| 2023/12/12 | 1,637 | 1,639 | 1,613 | 1,629 | -3 | -0.2% | 15,600 |
| 2023/12/11 | 1,640 | 1,640 | 1,591 | 1,632 | +24 | +1.5% | 32,300 |
| 2023/12/08 | 1,635 | 1,666 | 1,605 | 1,608 | +13 | +0.8% | 89,100 |
51～
100
件表示中 / 6703件
類似銘柄と比較する
現在ご覧いただいている「アルプス物」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 |
|---|---|---|---|---|---|---|---|---|
| アルプス物 | 435,000円 | +1.5% | -29.5% | 1.01% | 40.59倍 | 2.60倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| センコーＧＨＤ | 114,600円 | +12.0% | +13.6% | 3.32% | 10.16倍 | 1.00倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| ＡＺ－ＣＯＭ丸 | 117,300円 | +12.5% | +25.5% | 2.56% | 16.87倍 | 3.97倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 鴻池運輸 | 223,100円 | +0.5% | +16.2% | 2.78% | 10.96倍 | 0.92倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| ＳＢＳＨＤ | 267,500円 | +4.2% | +3.8% | 2.62% | 10.12倍 | 1.34倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
市場注目の銘柄
チャート関連のコラム
