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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,175 | 1,186 | 1,173 | 1,176 | ±0 | ±0% | 2,120,200 |
| 2023/05/02 | 1,187 | 1,189 | 1,170 | 1,176 | -8 | -0.7% | 2,840,900 |
| 2023/05/01 | 1,178 | 1,195 | 1,167 | 1,184 | -51 | -4.1% | 4,601,500 |
| 2023/04/28 | 1,215 | 1,239 | 1,213 | 1,235 | +30 | +2.5% | 1,976,400 |
| 2023/04/27 | 1,191 | 1,209 | 1,191 | 1,205 | +6 | +0.5% | 945,000 |
| 2023/04/26 | 1,196 | 1,207 | 1,196 | 1,199 | ±0 | ±0% | 1,407,300 |
| 2023/04/25 | 1,209 | 1,216 | 1,194 | 1,199 | -10 | -0.8% | 1,276,500 |
| 2023/04/24 | 1,215 | 1,215 | 1,203 | 1,209 | +2 | +0.2% | 697,800 |
| 2023/04/21 | 1,219 | 1,219 | 1,202 | 1,207 | -15 | -1.2% | 1,293,500 |
| 2023/04/20 | 1,201 | 1,226 | 1,198 | 1,222 | +19 | +1.6% | 1,258,400 |
| 2023/04/19 | 1,221 | 1,224 | 1,200 | 1,203 | -23 | -1.9% | 1,481,900 |
| 2023/04/18 | 1,210 | 1,232 | 1,200 | 1,226 | +24 | +2% | 1,681,400 |
| 2023/04/17 | 1,227 | 1,229 | 1,195 | 1,202 | -41 | -3.3% | 3,667,900 |
| 2023/04/14 | 1,254 | 1,255 | 1,243 | 1,243 | -6 | -0.5% | 1,708,200 |
| 2023/04/13 | 1,249 | 1,256 | 1,247 | 1,249 | -10 | -0.8% | 1,350,700 |
| 2023/04/12 | 1,247 | 1,265 | 1,244 | 1,259 | +17 | +1.4% | 989,200 |
| 2023/04/11 | 1,239 | 1,249 | 1,235 | 1,242 | +21 | +1.7% | 1,222,300 |
| 2023/04/10 | 1,233 | 1,239 | 1,217 | 1,221 | -3 | -0.2% | 974,300 |
| 2023/04/07 | 1,209 | 1,227 | 1,209 | 1,224 | +11 | +0.9% | 872,400 |
| 2023/04/06 | 1,230 | 1,235 | 1,208 | 1,213 | -28 | -2.3% | 2,108,100 |
| 2023/04/05 | 1,246 | 1,256 | 1,241 | 1,241 | -13 | -1% | 1,349,900 |
| 2023/04/04 | 1,246 | 1,260 | 1,239 | 1,254 | -13 | -1% | 1,553,300 |
| 2023/04/03 | 1,287 | 1,287 | 1,264 | 1,267 | -2 | -0.2% | 921,300 |
| 2023/03/31 | 1,275 | 1,284 | 1,266 | 1,269 | +8 | +0.6% | 1,599,500 |
| 2023/03/30 | 1,264 | 1,274 | 1,256 | 1,261 | -15 | -1.2% | 1,397,400 |
| 2023/03/29 | 1,266 | 1,276 | 1,260 | 1,276 | +17 | +1.4% | 1,756,100 |
| 2023/03/28 | 1,248 | 1,268 | 1,247 | 1,259 | -13 | -1% | 1,781,100 |
| 2023/03/27 | 1,279 | 1,280 | 1,270 | 1,272 | -3 | -0.2% | 1,182,800 |
| 2023/03/24 | 1,277 | 1,280 | 1,272 | 1,275 | -10 | -0.8% | 1,107,800 |
| 2023/03/23 | 1,267 | 1,286 | 1,263 | 1,285 | +7 | +0.5% | 1,312,300 |
| 2023/03/22 | 1,264 | 1,285 | 1,255 | 1,278 | +38 | +3.1% | 1,215,500 |
| 2023/03/20 | 1,248 | 1,263 | 1,240 | 1,240 | -18 | -1.4% | 1,483,200 |
| 2023/03/17 | 1,257 | 1,262 | 1,246 | 1,258 | +8 | +0.6% | 1,292,300 |
| 2023/03/16 | 1,220 | 1,254 | 1,218 | 1,250 | -3 | -0.2% | 1,567,100 |
| 2023/03/15 | 1,251 | 1,260 | 1,245 | 1,253 | +16 | +1.3% | 1,284,000 |
| 2023/03/14 | 1,252 | 1,257 | 1,225 | 1,237 | -42 | -3.3% | 2,061,000 |
| 2023/03/13 | 1,292 | 1,297 | 1,273 | 1,279 | -31 | -2.4% | 1,978,600 |
| 2023/03/10 | 1,295 | 1,313 | 1,294 | 1,310 | +4 | +0.3% | 1,964,400 |
| 2023/03/09 | 1,312 | 1,315 | 1,303 | 1,306 | ±0 | ±0% | 953,600 |
| 2023/03/08 | 1,293 | 1,308 | 1,291 | 1,306 | +9 | +0.7% | 918,300 |
| 2023/03/07 | 1,299 | 1,304 | 1,291 | 1,297 | -4 | -0.3% | 1,157,000 |
| 2023/03/06 | 1,299 | 1,310 | 1,296 | 1,301 | +9 | +0.7% | 1,232,600 |
| 2023/03/03 | 1,292 | 1,298 | 1,286 | 1,292 | +1 | +0.1% | 1,705,500 |
| 2023/03/02 | 1,313 | 1,318 | 1,291 | 1,291 | -13 | -1% | 1,621,800 |
| 2023/03/01 | 1,292 | 1,311 | 1,285 | 1,304 | +10 | +0.8% | 2,202,200 |
| 2023/02/28 | 1,313 | 1,340 | 1,293 | 1,294 | -74 | -5.4% | 6,204,700 |
| 2023/02/27 | 1,389 | 1,389 | 1,364 | 1,368 | -21 | -1.5% | 3,332,600 |
| 2023/02/24 | 1,395 | 1,400 | 1,387 | 1,389 | +4 | +0.3% | 1,424,100 |
| 2023/02/22 | 1,414 | 1,414 | 1,385 | 1,385 | -36 | -2.5% | 1,458,900 |
| 2023/02/21 | 1,403 | 1,424 | 1,392 | 1,421 | -4 | -0.3% | 2,162,900 |
551～
600
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
