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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,437 | 1,443 | 1,418 | 1,425 | -18 | -1.2% | 1,610,200 |
| 2023/02/17 | 1,430 | 1,448 | 1,425 | 1,443 | -7 | -0.5% | 1,987,700 |
| 2023/02/16 | 1,421 | 1,450 | 1,418 | 1,450 | +34 | +2.4% | 1,958,100 |
| 2023/02/15 | 1,416 | 1,421 | 1,408 | 1,416 | +8 | +0.6% | 1,194,400 |
| 2023/02/14 | 1,417 | 1,424 | 1,403 | 1,408 | +2 | +0.1% | 1,551,500 |
| 2023/02/13 | 1,392 | 1,408 | 1,385 | 1,406 | +5 | +0.4% | 1,591,900 |
| 2023/02/10 | 1,409 | 1,420 | 1,388 | 1,401 | -2 | -0.1% | 1,950,100 |
| 2023/02/09 | 1,394 | 1,405 | 1,381 | 1,403 | +2 | +0.1% | 1,728,200 |
| 2023/02/08 | 1,402 | 1,406 | 1,384 | 1,401 | -10 | -0.7% | 2,011,200 |
| 2023/02/07 | 1,406 | 1,418 | 1,399 | 1,411 | +7 | +0.5% | 1,901,200 |
| 2023/02/06 | 1,409 | 1,421 | 1,400 | 1,404 | +1 | +0.1% | 1,956,200 |
| 2023/02/03 | 1,408 | 1,420 | 1,398 | 1,403 | +7 | +0.5% | 3,307,800 |
| 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 |
601～
650
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
