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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,940.5 | 1,953 | 1,926.5 | 1,942 | +3 | +0.2% | 1,518,400 |
| 2026/01/08 | 1,970 | 1,980 | 1,936 | 1,939 | -34 | -1.7% | 1,506,700 |
| 2026/01/07 | 1,995 | 2,001.5 | 1,966.5 | 1,973 | -35 | -1.7% | 1,302,100 |
| 2026/01/06 | 2,004.5 | 2,017 | 1,997.5 | 2,008 | +11 | +0.6% | 815,700 |
| 2026/01/05 | 1,995 | 2,006 | 1,985.5 | 1,997 | +3.5 | +0.2% | 1,081,400 |
| 2025/12/30 | 1,984.5 | 2,001.5 | 1,974.5 | 1,993.5 | -6.5 | -0.3% | 666,600 |
| 2025/12/29 | 1,994 | 2,003 | 1,980.5 | 2,000 | +31.5 | +1.6% | 884,100 |
| 2025/12/26 | 1,982 | 1,994.5 | 1,964.5 | 1,968.5 | -10 | -0.5% | 431,200 |
| 2025/12/25 | 1,979.5 | 1,979.5 | 1,956 | 1,978.5 | +10 | +0.5% | 395,400 |
| 2025/12/24 | 1,983 | 1,983 | 1,959 | 1,968.5 | -4.5 | -0.2% | 573,100 |
| 2025/12/23 | 1,971 | 1,985.5 | 1,957.5 | 1,973 | -1.5 | -0.1% | 770,900 |
| 2025/12/22 | 1,955 | 1,989 | 1,941.5 | 1,974.5 | +38 | +2% | 826,000 |
| 2025/12/19 | 1,956.5 | 1,956.5 | 1,920.5 | 1,936.5 | -2.5 | -0.1% | 1,324,500 |
| 2025/12/18 | 1,990 | 2,000 | 1,905.5 | 1,939 | -67 | -3.3% | 1,313,000 |
| 2025/12/17 | 1,989.5 | 2,010.5 | 1,978.5 | 2,006 | -0.5 | ±0% | 768,000 |
| 2025/12/16 | 1,993.5 | 2,013.5 | 1,987.5 | 2,006.5 | -2.5 | -0.1% | 1,435,500 |
| 2025/12/15 | 2,018 | 2,031.5 | 1,993 | 2,009 | -50 | -2.4% | 955,900 |
| 2025/12/12 | 2,082.5 | 2,082.5 | 2,048 | 2,059 | +5 | +0.2% | 961,800 |
| 2025/12/11 | 2,104 | 2,104 | 2,054 | 2,054 | -29 | -1.4% | 682,500 |
| 2025/12/10 | 2,096.5 | 2,109.5 | 2,072.5 | 2,083 | -5.5 | -0.3% | 970,900 |
| 2025/12/09 | 2,100 | 2,105.5 | 2,087.5 | 2,088.5 | -11 | -0.5% | 925,800 |
| 2025/12/08 | 2,099 | 2,110 | 2,085.5 | 2,099.5 | +16 | +0.8% | 853,800 |
| 2025/12/05 | 2,114 | 2,147 | 2,060.5 | 2,083.5 | -41.5 | -2% | 1,433,100 |
| 2025/12/04 | 2,075 | 2,129 | 2,068 | 2,125 | +50 | +2.4% | 1,297,200 |
| 2025/12/03 | 2,082 | 2,091.5 | 2,055.5 | 2,075 | +35.5 | +1.7% | 1,263,800 |
| 2025/12/02 | 2,025.5 | 2,039.5 | 2,013 | 2,039.5 | +22.5 | +1.1% | 791,500 |
| 2025/12/01 | 2,031 | 2,042.5 | 2,013 | 2,017 | -10.5 | -0.5% | 620,900 |
| 2025/11/28 | 2,035 | 2,045 | 2,027 | 2,027.5 | -12.5 | -0.6% | 684,000 |
| 2025/11/27 | 2,041.5 | 2,043.5 | 2,024.5 | 2,040 | -1.5 | -0.1% | 1,517,300 |
| 2025/11/26 | 2,010 | 2,041.5 | 1,999 | 2,041.5 | +32.5 | +1.6% | 1,111,800 |
| 2025/11/25 | 2,020.5 | 2,024 | 1,983 | 2,009 | +25 | +1.3% | 1,084,200 |
| 2025/11/21 | 1,944.5 | 1,984 | 1,924 | 1,984 | -0.5 | ±0% | 1,717,400 |
| 2025/11/20 | 1,968 | 1,993.5 | 1,950.5 | 1,984.5 | +62.5 | +3.3% | 1,101,400 |
| 2025/11/19 | 1,921.5 | 1,949 | 1,905 | 1,922 | -10 | -0.5% | 999,200 |
| 2025/11/18 | 1,948 | 1,961 | 1,921 | 1,932 | -19.5 | -1% | 1,855,200 |
| 2025/11/17 | 1,975 | 1,981.5 | 1,935.5 | 1,951.5 | -23.5 | -1.2% | 1,502,800 |
| 2025/11/14 | 1,967.5 | 1,975 | 1,943 | 1,975 | -8 | -0.4% | 1,497,100 |
| 2025/11/13 | 1,995.5 | 1,997 | 1,973 | 1,983 | -12.5 | -0.6% | 883,000 |
| 2025/11/12 | 1,977 | 2,019.5 | 1,973 | 1,995.5 | +22.5 | +1.1% | 2,215,800 |
| 2025/11/11 | 1,995 | 2,000 | 1,951.5 | 1,973 | -18 | -0.9% | 1,462,400 |
| 2025/11/10 | 1,975.5 | 1,991 | 1,955 | 1,991 | +0.5 | ±0% | 1,712,100 |
| 2025/11/07 | 2,005.5 | 2,005.5 | 1,966.5 | 1,990.5 | -15 | -0.7% | 1,934,300 |
| 2025/11/06 | 2,047 | 2,051.5 | 1,987.5 | 2,005.5 | -24 | -1.2% | 3,757,600 |
| 2025/11/05 | 2,078 | 2,093 | 2,008.5 | 2,029.5 | -88.5 | -4.2% | 3,646,400 |
| 2025/11/04 | 2,100 | 2,277.5 | 2,100 | 2,118 | +172 | +8.8% | 5,908,600 |
| 2025/10/31 | 1,924.5 | 1,952.5 | 1,901 | 1,946 | +17.5 | +0.9% | 1,328,600 |
| 2025/10/30 | 1,884 | 1,929 | 1,881 | 1,928.5 | +43 | +2.3% | 993,900 |
| 2025/10/29 | 1,919.5 | 1,924.5 | 1,885 | 1,885.5 | -39.5 | -2.1% | 779,300 |
| 2025/10/28 | 1,940 | 1,948 | 1,917 | 1,925 | -34 | -1.7% | 607,500 |
| 2025/10/27 | 1,931.5 | 1,965.5 | 1,925 | 1,959 | +32.5 | +1.7% | 812,100 |
1～
50
件表示中 / 3860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 | 194,200円 | -1.6% | +18.0% | 3.09% | 22.29倍 | 0.89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 |
| 太陽誘電 | 340,500円 | +1.8% | +42.6% | 2.64% | 47.31倍 | 1.31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 |
| ソシオネクスト | 231,500円 | +0.8% | -64.2% | 2.16% | 60.55倍 | 3.12倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| マブチ | 145,800円 | -1.6% | -31.3% | 2.67% | 21.70倍 | 1.18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 | 373,900円 | +3.4% | +5.7% | 2.14% | 11.37倍 | 1.06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
