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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,326 | 1,333 | 1,319 | 1,327 | +26 | +2% | 2,497,400 |
| 2022/11/17 | 1,276 | 1,314 | 1,263 | 1,301 | +33 | +2.6% | 2,304,300 |
| 2022/11/16 | 1,260 | 1,283 | 1,256 | 1,268 | +4 | +0.3% | 1,559,600 |
| 2022/11/15 | 1,244 | 1,271 | 1,238 | 1,264 | +9 | +0.7% | 1,188,700 |
| 2022/11/14 | 1,262 | 1,278 | 1,249 | 1,255 | -15 | -1.2% | 1,345,300 |
| 2022/11/11 | 1,284 | 1,285 | 1,260 | 1,270 | +20 | +1.6% | 2,202,900 |
| 2022/11/10 | 1,247 | 1,257 | 1,244 | 1,250 | -13 | -1% | 1,417,800 |
| 2022/11/09 | 1,247 | 1,267 | 1,247 | 1,263 | +10 | +0.8% | 1,667,100 |
| 2022/11/08 | 1,248 | 1,258 | 1,229 | 1,253 | +4 | +0.3% | 2,743,200 |
| 2022/11/07 | 1,256 | 1,261 | 1,244 | 1,249 | +5 | +0.4% | 1,539,300 |
| 2022/11/04 | 1,257 | 1,270 | 1,244 | 1,244 | -39 | -3% | 3,034,300 |
| 2022/11/02 | 1,293 | 1,303 | 1,278 | 1,283 | +4 | +0.3% | 2,273,500 |
| 2022/11/01 | 1,282 | 1,291 | 1,264 | 1,279 | -1 | -0.1% | 3,701,800 |
| 2022/10/31 | 1,288 | 1,335 | 1,274 | 1,280 | +172 | +15.5% | 10,402,200 |
| 2022/10/28 | 1,106 | 1,126 | 1,103 | 1,108 | -13 | -1.2% | 2,675,400 |
| 2022/10/27 | 1,115 | 1,128 | 1,114 | 1,121 | +3 | +0.3% | 1,101,800 |
| 2022/10/26 | 1,135 | 1,136 | 1,118 | 1,118 | -12 | -1.1% | 1,038,800 |
| 2022/10/25 | 1,125 | 1,134 | 1,115 | 1,130 | +16 | +1.4% | 1,160,100 |
| 2022/10/24 | 1,116 | 1,127 | 1,106 | 1,114 | +19 | +1.7% | 2,034,900 |
| 2022/10/21 | 1,088 | 1,106 | 1,088 | 1,095 | +1 | +0.1% | 1,418,400 |
| 2022/10/20 | 1,091 | 1,099 | 1,086 | 1,094 | +2 | +0.2% | 1,834,700 |
| 2022/10/19 | 1,089 | 1,104 | 1,081 | 1,092 | -4 | -0.4% | 1,370,800 |
| 2022/10/18 | 1,104 | 1,105 | 1,083 | 1,096 | +12 | +1.1% | 1,703,600 |
| 2022/10/17 | 1,079 | 1,090 | 1,077 | 1,084 | -8 | -0.7% | 2,033,300 |
| 2022/10/14 | 1,097 | 1,104 | 1,068 | 1,092 | +17 | +1.6% | 2,853,200 |
601～
650
件表示中 / 3717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 | 145,900円 | -8.1% | -41.0% | 4.11% | 66.65倍 | 0.72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 |
| ソシオネクスト | 242,900円 | -7.2% | -44.3% | 2.06% | 40.51倍 | 3.10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 |
| 太陽誘電 | 246,000円 | -0.4% | +42.6% | 3.66% | 38.36倍 | 0.96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 | 279,600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 | 170,300円 | +6.5% | +17.8% | 1.88% | 18.51倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
