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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,355.5 | 1,387.5 | 1,348.5 | 1,379 | +31.5 | +2.3% | 2,261,400 |
| 2024/04/25 | 1,330 | 1,358.5 | 1,325.5 | 1,347.5 | +18 | +1.4% | 2,554,800 |
| 2024/04/24 | 1,300.5 | 1,334.5 | 1,296 | 1,329.5 | +28 | +2.2% | 2,380,400 |
| 2024/04/23 | 1,300 | 1,308.5 | 1,293.5 | 1,301.5 | +8 | +0.6% | 1,771,800 |
| 2024/04/22 | 1,254 | 1,299.5 | 1,251 | 1,293.5 | +51 | +4.1% | 3,115,600 |
| 2024/04/19 | 1,244.5 | 1,252.5 | 1,228.5 | 1,242.5 | -1 | -0.1% | 2,167,000 |
| 2024/04/18 | 1,231 | 1,253 | 1,231 | 1,243.5 | +3 | +0.2% | 2,005,400 |
| 2024/04/17 | 1,250.5 | 1,254 | 1,230 | 1,240.5 | -13 | -1% | 1,378,100 |
| 2024/04/16 | 1,250.5 | 1,266 | 1,248 | 1,253.5 | -5.5 | -0.4% | 1,463,100 |
| 2024/04/15 | 1,260 | 1,276 | 1,259 | 1,259 | -11 | -0.9% | 1,365,900 |
| 2024/04/12 | 1,274 | 1,274 | 1,260 | 1,270 | +16.5 | +1.3% | 1,464,300 |
| 2024/04/11 | 1,239 | 1,255.5 | 1,232 | 1,253.5 | +5.5 | +0.4% | 972,900 |
| 2024/04/10 | 1,243.5 | 1,256 | 1,241 | 1,248 | +11.5 | +0.9% | 1,173,000 |
| 2024/04/09 | 1,216.5 | 1,240 | 1,216.5 | 1,236.5 | +9 | +0.7% | 1,159,600 |
| 2024/04/08 | 1,217 | 1,235 | 1,214 | 1,227.5 | +10.5 | +0.9% | 1,139,600 |
| 2024/04/05 | 1,204 | 1,224.5 | 1,203 | 1,217 | +4.5 | +0.4% | 1,461,000 |
| 2024/04/04 | 1,222 | 1,226 | 1,208 | 1,212.5 | +11 | +0.9% | 1,437,200 |
| 2024/04/03 | 1,195 | 1,210.5 | 1,182.5 | 1,201.5 | +9.5 | +0.8% | 1,711,200 |
| 2024/04/02 | 1,194 | 1,207 | 1,185.5 | 1,192 | -20 | -1.7% | 1,652,800 |
| 2024/04/01 | 1,198 | 1,220 | 1,195 | 1,212 | +14 | +1.2% | 1,211,300 |
| 2024/03/29 | 1,193 | 1,204.5 | 1,184 | 1,198 | +12.5 | +1.1% | 1,748,500 |
| 2024/03/28 | 1,187 | 1,189.5 | 1,172.5 | 1,185.5 | -4 | -0.3% | 1,588,500 |
| 2024/03/27 | 1,167.5 | 1,195.5 | 1,158 | 1,189.5 | +31.5 | +2.7% | 2,473,200 |
| 2024/03/26 | 1,143 | 1,168 | 1,141 | 1,158 | +6 | +0.5% | 1,447,700 |
| 2024/03/25 | 1,160 | 1,174 | 1,152 | 1,152 | -11.5 | -1% | 1,143,400 |
| 2024/03/22 | 1,168 | 1,174.5 | 1,155 | 1,163.5 | +3 | +0.3% | 1,159,500 |
| 2024/03/21 | 1,157 | 1,170.5 | 1,156 | 1,160.5 | +13.5 | +1.2% | 1,686,200 |
| 2024/03/19 | 1,142 | 1,153.5 | 1,135 | 1,147 | +16.5 | +1.5% | 1,927,200 |
| 2024/03/18 | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | +11 | +1% | 1,921,400 |
| 2024/03/15 | 1,120 | 1,133 | 1,109.5 | 1,119.5 | +5.5 | +0.5% | 3,530,500 |
| 2024/03/14 | 1,106.5 | 1,116.5 | 1,101 | 1,114 | +8.5 | +0.8% | 1,285,300 |
| 2024/03/13 | 1,110 | 1,116 | 1,098 | 1,105.5 | +7.5 | +0.7% | 1,457,000 |
| 2024/03/12 | 1,093 | 1,107.5 | 1,084.5 | 1,098 | +5.5 | +0.5% | 1,467,800 |
| 2024/03/11 | 1,080.5 | 1,097 | 1,080 | 1,092.5 | -8.5 | -0.8% | 1,608,600 |
| 2024/03/08 | 1,092 | 1,112 | 1,078.5 | 1,101 | +18.5 | +1.7% | 1,998,400 |
| 2024/03/07 | 1,115 | 1,115.5 | 1,070 | 1,082.5 | -20 | -1.8% | 2,020,800 |
| 2024/03/06 | 1,088 | 1,112 | 1,083 | 1,102.5 | -9 | -0.8% | 1,807,400 |
| 2024/03/05 | 1,124 | 1,127 | 1,097 | 1,111.5 | -15.5 | -1.4% | 1,658,500 |
| 2024/03/04 | 1,128 | 1,133 | 1,115.5 | 1,127 | -1 | -0.1% | 1,396,700 |
| 2024/03/01 | 1,115 | 1,131.5 | 1,101 | 1,128 | +28 | +2.5% | 2,394,800 |
| 2024/02/29 | 1,081.5 | 1,116 | 1,080.5 | 1,100 | +33.5 | +3.1% | 3,638,000 |
| 2024/02/28 | 1,066 | 1,074 | 1,060.5 | 1,066.5 | +4 | +0.4% | 1,050,800 |
| 2024/02/27 | 1,059 | 1,068 | 1,054 | 1,062.5 | +5 | +0.5% | 1,290,700 |
| 2024/02/26 | 1,070 | 1,078.5 | 1,055.5 | 1,057.5 | -7 | -0.7% | 1,581,800 |
| 2024/02/22 | 1,068 | 1,072.5 | 1,053.5 | 1,064.5 | +5.5 | +0.5% | 1,391,400 |
| 2024/02/21 | 1,066 | 1,067 | 1,049.5 | 1,059 | +7.5 | +0.7% | 1,506,400 |
| 2024/02/20 | 1,043 | 1,059.5 | 1,038.5 | 1,051.5 | +19.5 | +1.9% | 1,895,400 |
| 2024/02/19 | 1,019 | 1,032 | 1,011 | 1,032 | +20 | +2% | 2,044,400 |
| 2024/02/16 | 1,013 | 1,020.5 | 1,000 | 1,012 | -9 | -0.9% | 3,981,500 |
| 2024/02/15 | 1,048.5 | 1,055 | 1,015 | 1,021 | -34.5 | -3.3% | 3,102,200 |
1～
50
件表示中 / 3445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 | 137,900円 | +2.6% | -49.9% | 2.18% | - | 0.67倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 日電子 | 625,900円 | +5.7% | +6.4% | 1.18% | 17.76倍 | 2.92倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| カシオ | 129,900円 | +4.2% | +2.2% | 3.46% | 21.51倍 | 1.35倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 290,900円 | +8.2% | +56.9% | 2.06% | 13.90倍 | 1.20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 |
| 三井ハイテ | 711,900円 | +21.0% | -8.0% | 1.18% | 18.59倍 | 2.69倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
市場注目の銘柄
チャート関連のコラム
