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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,230.5 | 1,247.5 | 1,226 | 1,247.5 | +16 | +1.3% | 976,800 |
| 2023/07/14 | 1,230.5 | 1,244 | 1,222 | 1,231.5 | +4 | +0.3% | 1,301,700 |
| 2023/07/13 | 1,219.5 | 1,228.5 | 1,209.5 | 1,227.5 | +11.5 | +0.9% | 996,000 |
| 2023/07/12 | 1,223 | 1,223 | 1,203 | 1,216 | +0.5 | ±0% | 1,112,300 |
| 2023/07/11 | 1,230.5 | 1,233 | 1,213.5 | 1,215.5 | -5 | -0.4% | 1,226,700 |
| 2023/07/10 | 1,225 | 1,233.5 | 1,216 | 1,220.5 | -1 | -0.1% | 1,507,000 |
| 2023/07/07 | 1,227 | 1,234 | 1,221.5 | 1,221.5 | -15 | -1.2% | 1,308,900 |
| 2023/07/06 | 1,246.5 | 1,251.5 | 1,235.5 | 1,236.5 | -14.5 | -1.2% | 1,102,000 |
| 2023/07/05 | 1,235.5 | 1,255 | 1,229 | 1,251 | -14.5 | -1.1% | 1,553,400 |
| 2023/07/04 | 1,271 | 1,278 | 1,265 | 1,265.5 | +0.5 | ±0% | 945,200 |
| 2023/07/03 | 1,262.5 | 1,274.5 | 1,262.5 | 1,265 | +8 | +0.6% | 1,266,200 |
| 2023/06/30 | 1,247.5 | 1,258 | 1,236.5 | 1,257 | +5 | +0.4% | 1,101,500 |
| 2023/06/29 | 1,257 | 1,264.5 | 1,245 | 1,252 | +2 | +0.2% | 1,291,500 |
| 2023/06/28 | 1,234 | 1,250 | 1,225.5 | 1,250 | +26.5 | +2.2% | 1,024,800 |
| 2023/06/27 | 1,229 | 1,230 | 1,213 | 1,223.5 | -0.5 | ±0% | 1,179,500 |
| 2023/06/26 | 1,236 | 1,240 | 1,222.5 | 1,224 | -12 | -1% | 1,464,000 |
| 2023/06/23 | 1,255 | 1,263.5 | 1,225.5 | 1,236 | -12 | -1% | 1,309,700 |
| 2023/06/22 | 1,257 | 1,262.5 | 1,247.5 | 1,248 | -5 | -0.4% | 1,062,500 |
| 2023/06/21 | 1,249 | 1,262 | 1,244.5 | 1,253 | -1.5 | -0.1% | 1,067,600 |
| 2023/06/20 | 1,247.5 | 1,257 | 1,243 | 1,254.5 | +6 | +0.5% | 855,600 |
| 2023/06/19 | 1,260 | 1,264.5 | 1,245 | 1,248.5 | -3 | -0.2% | 959,400 |
| 2023/06/16 | 1,265 | 1,268 | 1,241 | 1,251.5 | -22 | -1.7% | 2,755,600 |
| 2023/06/15 | 1,271 | 1,284.5 | 1,263 | 1,273.5 | +7.5 | +0.6% | 1,583,800 |
| 2023/06/14 | 1,263 | 1,269.5 | 1,258.5 | 1,266 | +9.5 | +0.8% | 1,134,500 |
| 2023/06/13 | 1,252 | 1,258.5 | 1,247 | 1,256.5 | +10.5 | +0.8% | 1,562,700 |
| 2023/06/12 | 1,252 | 1,252.5 | 1,236.5 | 1,246 | ±0 | ±0% | 1,016,100 |
| 2023/06/09 | 1,247.5 | 1,250 | 1,236.5 | 1,246 | +10.5 | +0.8% | 1,659,100 |
| 2023/06/08 | 1,240.5 | 1,251.5 | 1,217 | 1,235.5 | +4.5 | +0.4% | 1,964,400 |
| 2023/06/07 | 1,226.5 | 1,248 | 1,224.5 | 1,231 | -9 | -0.7% | 2,020,100 |
| 2023/06/06 | 1,235 | 1,243 | 1,231.5 | 1,240 | -2 | -0.2% | 811,700 |
| 2023/06/05 | 1,246.5 | 1,247 | 1,237 | 1,242 | +7 | +0.6% | 990,600 |
| 2023/06/02 | 1,230 | 1,238 | 1,225 | 1,235 | +10 | +0.8% | 752,100 |
| 2023/06/01 | 1,213 | 1,230 | 1,205 | 1,225 | -7 | -0.6% | 1,373,200 |
| 2023/05/31 | 1,251 | 1,255 | 1,232 | 1,232 | -21 | -1.7% | 1,974,600 |
| 2023/05/30 | 1,250 | 1,259 | 1,246 | 1,253 | +3 | +0.2% | 972,800 |
| 2023/05/29 | 1,258 | 1,263 | 1,246 | 1,250 | +6 | +0.5% | 1,236,500 |
| 2023/05/26 | 1,249 | 1,262 | 1,244 | 1,244 | -4 | -0.3% | 1,465,300 |
| 2023/05/25 | 1,244 | 1,259 | 1,240 | 1,248 | +4 | +0.3% | 993,000 |
| 2023/05/24 | 1,246 | 1,253 | 1,235 | 1,244 | -15 | -1.2% | 1,588,900 |
| 2023/05/23 | 1,285 | 1,289 | 1,256 | 1,259 | -20 | -1.6% | 1,522,500 |
| 2023/05/22 | 1,275 | 1,281 | 1,270 | 1,279 | +19 | +1.5% | 1,644,100 |
| 2023/05/19 | 1,265 | 1,265 | 1,251 | 1,260 | +2 | +0.2% | 1,306,700 |
| 2023/05/18 | 1,252 | 1,265 | 1,248 | 1,258 | +12 | +1% | 1,283,300 |
| 2023/05/17 | 1,256 | 1,258 | 1,237 | 1,246 | -14 | -1.1% | 1,440,300 |
| 2023/05/16 | 1,281 | 1,284 | 1,256 | 1,260 | +8 | +0.6% | 2,011,200 |
| 2023/05/15 | 1,230 | 1,255 | 1,223 | 1,252 | +22 | +1.8% | 2,167,300 |
| 2023/05/12 | 1,245 | 1,260 | 1,226 | 1,230 | +15 | +1.2% | 2,547,400 |
| 2023/05/11 | 1,211 | 1,219 | 1,198 | 1,215 | +1 | +0.1% | 1,737,100 |
| 2023/05/10 | 1,207 | 1,223 | 1,207 | 1,214 | +19 | +1.6% | 2,317,700 |
| 2023/05/09 | 1,184 | 1,201 | 1,181 | 1,195 | +19 | +1.6% | 2,217,400 |
501～
550
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
