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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,496 | 1,498 | 1,468 | 1,478 | -20 | -1.3% | 572,800 |
| 2025/07/04 | 1,518.5 | 1,522.5 | 1,496.5 | 1,498 | -18.5 | -1.2% | 684,100 |
| 2025/07/03 | 1,505 | 1,525.5 | 1,497 | 1,516.5 | +12 | +0.8% | 1,650,300 |
| 2025/07/02 | 1,496.5 | 1,508 | 1,487 | 1,504.5 | -17 | -1.1% | 1,620,000 |
| 2025/07/01 | 1,528 | 1,541.5 | 1,516 | 1,521.5 | -31 | -2% | 1,408,100 |
| 2025/06/30 | 1,576.5 | 1,580.5 | 1,542 | 1,552.5 | -11.5 | -0.7% | 1,160,400 |
| 2025/06/27 | 1,564 | 1,596 | 1,550.5 | 1,564 | +12.5 | +0.8% | 1,653,100 |
| 2025/06/26 | 1,472 | 1,563 | 1,469.5 | 1,551.5 | +82.5 | +5.6% | 2,129,400 |
| 2025/06/25 | 1,444.5 | 1,476 | 1,442.5 | 1,469 | +44 | +3.1% | 1,231,100 |
| 2025/06/24 | 1,423 | 1,433.5 | 1,413.5 | 1,425 | +14.5 | +1% | 792,800 |
| 2025/06/23 | 1,405 | 1,413.5 | 1,391 | 1,410.5 | +3.5 | +0.2% | 550,100 |
| 2025/06/20 | 1,398.5 | 1,414 | 1,393 | 1,407 | +2.5 | +0.2% | 2,459,600 |
| 2025/06/19 | 1,414 | 1,416.5 | 1,398 | 1,404.5 | -16.5 | -1.2% | 519,000 |
| 2025/06/18 | 1,405.5 | 1,421 | 1,397 | 1,421 | +11 | +0.8% | 554,100 |
| 2025/06/17 | 1,381 | 1,413.5 | 1,378 | 1,410 | +37.5 | +2.7% | 870,000 |
| 2025/06/16 | 1,378 | 1,385.5 | 1,365.5 | 1,372.5 | +3.5 | +0.3% | 1,026,300 |
| 2025/06/13 | 1,400 | 1,400 | 1,366 | 1,369 | -46 | -3.3% | 1,825,900 |
| 2025/06/12 | 1,440 | 1,450.5 | 1,415 | 1,415 | -41 | -2.8% | 1,402,900 |
| 2025/06/11 | 1,438.5 | 1,468 | 1,438.5 | 1,456 | +23.5 | +1.6% | 900,100 |
| 2025/06/10 | 1,440 | 1,455.5 | 1,432.5 | 1,432.5 | +7.5 | +0.5% | 1,015,200 |
| 2025/06/09 | 1,425 | 1,429.5 | 1,419 | 1,425 | ±0 | ±0% | 636,000 |
| 2025/06/06 | 1,414.5 | 1,435.5 | 1,414.5 | 1,425 | -6.5 | -0.5% | 549,500 |
| 2025/06/05 | 1,403.5 | 1,441 | 1,402 | 1,431.5 | -2 | -0.1% | 1,049,100 |
| 2025/06/04 | 1,415 | 1,443 | 1,414 | 1,433.5 | +30.5 | +2.2% | 1,123,600 |
| 2025/06/03 | 1,374 | 1,415 | 1,373.5 | 1,403 | +26 | +1.9% | 1,524,800 |
| 2025/06/02 | 1,391.5 | 1,399 | 1,371 | 1,377 | -9.5 | -0.7% | 1,322,100 |
| 2025/05/30 | 1,400 | 1,410.5 | 1,376.5 | 1,386.5 | -15 | -1.1% | 1,864,400 |
| 2025/05/29 | 1,401 | 1,411 | 1,391.5 | 1,401.5 | +3 | +0.2% | 900,000 |
| 2025/05/28 | 1,354.5 | 1,404 | 1,350 | 1,398.5 | +58.5 | +4.4% | 1,739,800 |
| 2025/05/27 | 1,337.5 | 1,347 | 1,327 | 1,340 | +1 | +0.1% | 751,800 |
| 2025/05/26 | 1,355.5 | 1,359 | 1,338 | 1,339 | -22 | -1.6% | 691,800 |
| 2025/05/23 | 1,363 | 1,374.5 | 1,353.5 | 1,361 | +5 | +0.4% | 752,200 |
1～
50
件表示中 / 3754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 | 162,400円 | -4.1% | -26.3% | 3.69% | 60.33倍 | 0.80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 |
| スタンレ電 | 287,200円 | -5.8% | -16.7% | 3.20% | 15.99倍 | 0.88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 | 285,300円 | -0.4% | +42.6% | 3.15% | 44.55倍 | 1.12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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
