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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,380 | 1,396 | 1,359 | 1,396 | +6 | +0.4% | 3,339,100 |
| 2023/02/01 | 1,400 | 1,446 | 1,380 | 1,390 | +67 | +5.1% | 8,942,400 |
| 2023/01/31 | 1,303 | 1,332 | 1,296 | 1,323 | +21 | +1.6% | 4,154,000 |
| 2023/01/30 | 1,281 | 1,307 | 1,277 | 1,302 | +4 | +0.3% | 2,554,400 |
| 2023/01/27 | 1,285 | 1,302 | 1,280 | 1,298 | +10 | +0.8% | 1,613,900 |
| 2023/01/26 | 1,290 | 1,301 | 1,282 | 1,288 | -3 | -0.2% | 1,821,100 |
| 2023/01/25 | 1,276 | 1,296 | 1,275 | 1,291 | +13 | +1% | 1,509,000 |
| 2023/01/24 | 1,270 | 1,280 | 1,270 | 1,278 | +16 | +1.3% | 1,211,200 |
| 2023/01/23 | 1,255 | 1,264 | 1,245 | 1,262 | +26 | +2.1% | 1,323,800 |
| 2023/01/20 | 1,221 | 1,237 | 1,217 | 1,236 | +15 | +1.2% | 1,013,400 |
| 2023/01/19 | 1,225 | 1,233 | 1,220 | 1,221 | -24 | -1.9% | 1,529,500 |
| 2023/01/18 | 1,214 | 1,261 | 1,208 | 1,245 | +34 | +2.8% | 1,859,500 |
| 2023/01/17 | 1,177 | 1,213 | 1,177 | 1,211 | +38 | +3.2% | 1,712,300 |
| 2023/01/16 | 1,190 | 1,193 | 1,164 | 1,173 | -35 | -2.9% | 2,166,000 |
| 2023/01/13 | 1,212 | 1,228 | 1,206 | 1,208 | -9 | -0.7% | 1,935,400 |
| 2023/01/12 | 1,212 | 1,224 | 1,212 | 1,217 | +4 | +0.3% | 916,100 |
| 2023/01/11 | 1,218 | 1,227 | 1,213 | 1,213 | ±0 | ±0% | 1,131,000 |
| 2023/01/10 | 1,222 | 1,229 | 1,205 | 1,213 | +5 | +0.4% | 1,706,600 |
| 2023/01/06 | 1,187 | 1,213 | 1,185 | 1,208 | +19 | +1.6% | 982,700 |
| 2023/01/05 | 1,176 | 1,194 | 1,173 | 1,189 | +11 | +0.9% | 1,762,600 |
| 2023/01/04 | 1,183 | 1,193 | 1,171 | 1,178 | -19 | -1.6% | 1,695,000 |
| 2022/12/30 | 1,189 | 1,211 | 1,189 | 1,197 | +8 | +0.7% | 1,782,200 |
| 2022/12/29 | 1,187 | 1,193 | 1,175 | 1,189 | -10 | -0.8% | 1,881,300 |
| 2022/12/28 | 1,210 | 1,219 | 1,197 | 1,199 | -24 | -2% | 1,700,600 |
| 2022/12/27 | 1,225 | 1,228 | 1,219 | 1,223 | +4 | +0.3% | 723,200 |
| 2022/12/26 | 1,217 | 1,225 | 1,213 | 1,219 | +9 | +0.7% | 945,200 |
| 2022/12/23 | 1,191 | 1,213 | 1,187 | 1,210 | -1 | -0.1% | 1,740,300 |
| 2022/12/22 | 1,209 | 1,220 | 1,203 | 1,211 | +13 | +1.1% | 1,771,100 |
| 2022/12/21 | 1,230 | 1,232 | 1,191 | 1,198 | -41 | -3.3% | 2,770,400 |
| 2022/12/20 | 1,262 | 1,274 | 1,224 | 1,239 | -26 | -2.1% | 2,582,800 |
| 2022/12/19 | 1,273 | 1,277 | 1,262 | 1,265 | -17 | -1.3% | 1,085,400 |
| 2022/12/16 | 1,283 | 1,292 | 1,276 | 1,282 | -16 | -1.2% | 1,547,700 |
| 2022/12/15 | 1,288 | 1,300 | 1,282 | 1,298 | +2 | +0.2% | 751,100 |
| 2022/12/14 | 1,294 | 1,307 | 1,293 | 1,296 | ±0 | ±0% | 1,006,100 |
| 2022/12/13 | 1,315 | 1,315 | 1,291 | 1,296 | -9 | -0.7% | 1,153,000 |
| 2022/12/12 | 1,297 | 1,310 | 1,291 | 1,305 | +5 | +0.4% | 835,600 |
| 2022/12/09 | 1,298 | 1,311 | 1,298 | 1,300 | +15 | +1.2% | 1,354,400 |
| 2022/12/08 | 1,275 | 1,304 | 1,273 | 1,285 | ±0 | ±0% | 2,538,600 |
| 2022/12/07 | 1,280 | 1,291 | 1,278 | 1,285 | -3 | -0.2% | 1,047,900 |
| 2022/12/06 | 1,275 | 1,301 | 1,275 | 1,288 | +7 | +0.5% | 1,588,300 |
| 2022/12/05 | 1,281 | 1,296 | 1,273 | 1,281 | -11 | -0.9% | 1,541,100 |
| 2022/12/02 | 1,310 | 1,311 | 1,286 | 1,292 | -24 | -1.8% | 1,677,600 |
| 2022/12/01 | 1,321 | 1,326 | 1,308 | 1,316 | +14 | +1.1% | 1,484,900 |
| 2022/11/30 | 1,296 | 1,306 | 1,286 | 1,302 | -1 | -0.1% | 2,145,200 |
| 2022/11/29 | 1,320 | 1,322 | 1,295 | 1,303 | -44 | -3.3% | 2,632,400 |
| 2022/11/28 | 1,348 | 1,355 | 1,332 | 1,347 | -10 | -0.7% | 1,322,300 |
| 2022/11/25 | 1,364 | 1,374 | 1,355 | 1,357 | -8 | -0.6% | 856,600 |
| 2022/11/24 | 1,375 | 1,376 | 1,359 | 1,365 | +9 | +0.7% | 1,511,500 |
| 2022/11/22 | 1,332 | 1,359 | 1,331 | 1,356 | +25 | +1.9% | 2,091,000 |
| 2022/11/21 | 1,321 | 1,334 | 1,313 | 1,331 | +4 | +0.3% | 1,308,900 |
551～
600
件表示中 / 3692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 | 139,700円 | -8.1% | -41.0% | 4.29% | 63.85倍 | 0.69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 | 269,400円 | - | - | - | - | 0.83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 |
| 富通ゼネ | 280,200円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 172,900円 | +2.3% | -29.7% | 1.79% | 23.50倍 | 1.60倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| ソシオネクスト | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
