アルプスアルパインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,858 | 1,872.5 | 1,840 | 1,861 | +13.5 | +0.7% | 807,500 |
| 2025/09/17 | 1,840 | 1,874 | 1,829.5 | 1,847.5 | +33 | +1.8% | 1,403,500 |
| 2025/09/16 | 1,833 | 1,846 | 1,811.5 | 1,814.5 | -9 | -0.5% | 994,300 |
| 2025/09/12 | 1,839 | 1,839 | 1,813.5 | 1,823.5 | +15.5 | +0.9% | 1,181,700 |
| 2025/09/11 | 1,796.5 | 1,811 | 1,787.5 | 1,808 | -3 | -0.2% | 866,500 |
| 2025/09/10 | 1,820 | 1,820 | 1,802 | 1,811 | -4 | -0.2% | 1,253,200 |
| 2025/09/09 | 1,840.5 | 1,855 | 1,815 | 1,815 | -35 | -1.9% | 1,081,700 |
| 2025/09/08 | 1,878 | 1,879.5 | 1,842.5 | 1,850 | -10.5 | -0.6% | 1,127,400 |
| 2025/09/05 | 1,852.5 | 1,870 | 1,841 | 1,860.5 | +32 | +1.8% | 1,032,600 |
| 2025/09/04 | 1,798 | 1,829 | 1,792 | 1,828.5 | +36.5 | +2% | 920,100 |
| 2025/09/03 | 1,775 | 1,808 | 1,774.5 | 1,792 | -2.5 | -0.1% | 1,046,100 |
| 2025/09/02 | 1,780.5 | 1,795 | 1,775.5 | 1,794.5 | +18.5 | +1% | 667,700 |
| 2025/09/01 | 1,787 | 1,800.5 | 1,764 | 1,776 | -35.5 | -2% | 810,800 |
| 2025/08/29 | 1,820.5 | 1,832 | 1,806 | 1,811.5 | -16.5 | -0.9% | 881,800 |
| 2025/08/28 | 1,753 | 1,834.5 | 1,745.5 | 1,828 | +75 | +4.3% | 1,760,900 |
| 2025/08/27 | 1,750 | 1,763.5 | 1,734.5 | 1,753 | +4.5 | +0.3% | 927,400 |
| 2025/08/26 | 1,718.5 | 1,758 | 1,707.5 | 1,748.5 | +27.5 | +1.6% | 1,440,100 |
| 2025/08/25 | 1,724.5 | 1,739 | 1,712.5 | 1,721 | +23 | +1.4% | 1,373,500 |
| 2025/08/22 | 1,668.5 | 1,698 | 1,665.5 | 1,698 | +29.5 | +1.8% | 1,110,500 |
| 2025/08/21 | 1,656 | 1,671.5 | 1,639 | 1,668.5 | -3.5 | -0.2% | 930,400 |
| 2025/08/20 | 1,693 | 1,699 | 1,665 | 1,672 | -9.5 | -0.6% | 904,200 |
| 2025/08/19 | 1,657.5 | 1,685 | 1,652 | 1,681.5 | +25 | +1.5% | 887,200 |
| 2025/08/18 | 1,644.5 | 1,656.5 | 1,630.5 | 1,656.5 | +21.5 | +1.3% | 765,500 |
| 2025/08/15 | 1,646.5 | 1,647 | 1,629 | 1,635 | -11.5 | -0.7% | 683,600 |
| 2025/08/14 | 1,668 | 1,676.5 | 1,639.5 | 1,646.5 | -34 | -2% | 832,000 |
| 2025/08/13 | 1,670 | 1,697 | 1,668 | 1,680.5 | +7.5 | +0.4% | 1,054,600 |
| 2025/08/12 | 1,675 | 1,685 | 1,666 | 1,673 | -2 | -0.1% | 1,072,600 |
| 2025/08/08 | 1,647 | 1,675 | 1,641.5 | 1,675 | +30 | +1.8% | 1,233,700 |
| 2025/08/07 | 1,628.5 | 1,658.5 | 1,621.5 | 1,645 | +16 | +1% | 956,700 |
| 2025/08/06 | 1,626 | 1,632.5 | 1,611 | 1,629 | +3 | +0.2% | 1,192,000 |
| 2025/08/05 | 1,602 | 1,642.5 | 1,596 | 1,626 | +12.5 | +0.8% | 1,224,700 |
| 2025/08/04 | 1,578 | 1,613.5 | 1,570 | 1,613.5 | -11 | -0.7% | 1,110,700 |
| 2025/08/01 | 1,619 | 1,647 | 1,609.5 | 1,624.5 | +24.5 | +1.5% | 2,209,600 |
| 2025/07/31 | 1,582 | 1,610 | 1,577 | 1,600 | +18 | +1.1% | 1,338,400 |
| 2025/07/30 | 1,560 | 1,583.5 | 1,554.5 | 1,582 | +13.5 | +0.9% | 1,015,700 |
| 2025/07/29 | 1,572 | 1,576.5 | 1,560.5 | 1,568.5 | -16.5 | -1% | 858,000 |
| 2025/07/28 | 1,569 | 1,589.5 | 1,564 | 1,585 | +14 | +0.9% | 769,500 |
| 2025/07/25 | 1,578.5 | 1,579 | 1,554 | 1,571 | -5.5 | -0.3% | 797,800 |
| 2025/07/24 | 1,580 | 1,587 | 1,563.5 | 1,576.5 | +5.5 | +0.4% | 1,080,900 |
| 2025/07/23 | 1,505 | 1,578 | 1,495.5 | 1,571 | +96 | +6.5% | 1,837,400 |
| 2025/07/22 | 1,496 | 1,506.5 | 1,467 | 1,475 | -23.5 | -1.6% | 785,900 |
| 2025/07/18 | 1,508 | 1,509 | 1,490.5 | 1,498.5 | +1 | +0.1% | 658,400 |
| 2025/07/17 | 1,487 | 1,497.5 | 1,479.5 | 1,497.5 | +5 | +0.3% | 583,600 |
| 2025/07/16 | 1,510 | 1,515.5 | 1,492.5 | 1,492.5 | -23.5 | -1.6% | 903,500 |
| 2025/07/15 | 1,520 | 1,526.5 | 1,510 | 1,516 | -3.5 | -0.2% | 665,500 |
| 2025/07/14 | 1,541.5 | 1,547 | 1,517 | 1,519.5 | -28 | -1.8% | 708,100 |
| 2025/07/11 | 1,532 | 1,551.5 | 1,523.5 | 1,547.5 | +19.5 | +1.3% | 905,500 |
| 2025/07/10 | 1,539.5 | 1,541.5 | 1,522 | 1,528 | -8.5 | -0.6% | 785,900 |
| 2025/07/09 | 1,525.5 | 1,546.5 | 1,524 | 1,536.5 | +28 | +1.9% | 976,900 |
| 2025/07/08 | 1,488.5 | 1,524.5 | 1,487 | 1,508.5 | +30.5 | +2.1% | 1,219,100 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「アルプスアル」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 |
|---|---|---|---|---|---|---|---|---|
| アルプスアル | 186,100円 | -4.1% | -26.3% | 3.22% | 68.47倍 | 0.91倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| スタンレ電 | 303,100円 | -5.8% | -16.7% | 3.04% | 14.82倍 | 0.82倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 太陽誘電 | 326,400円 | -0.4% | +42.6% | 2.76% | 50.97倍 | 1.28倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| マブチ | 255,900円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 328,600円 | +3.4% | +5.7% | 2.43% | 9.99倍 | 0.95倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
