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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,220 | 1,230 | 1,208 | 1,229 | +2 | +0.2% | 2,003,500 |
| 2022/09/02 | 1,225 | 1,234 | 1,218 | 1,227 | -2 | -0.2% | 1,670,600 |
| 2022/09/01 | 1,230 | 1,238 | 1,220 | 1,229 | -24 | -1.9% | 1,721,600 |
| 2022/08/31 | 1,238 | 1,266 | 1,233 | 1,253 | -1 | -0.1% | 2,192,200 |
| 2022/08/30 | 1,255 | 1,258 | 1,244 | 1,254 | +8 | +0.6% | 1,381,700 |
| 2022/08/29 | 1,238 | 1,251 | 1,235 | 1,246 | -26 | -2% | 1,521,500 |
| 2022/08/26 | 1,268 | 1,279 | 1,264 | 1,272 | +6 | +0.5% | 1,386,200 |
| 2022/08/25 | 1,265 | 1,284 | 1,257 | 1,266 | +7 | +0.6% | 1,725,000 |
| 2022/08/24 | 1,251 | 1,263 | 1,244 | 1,259 | +12 | +1% | 1,278,300 |
| 2022/08/23 | 1,263 | 1,267 | 1,247 | 1,247 | -34 | -2.7% | 2,252,200 |
| 2022/08/22 | 1,273 | 1,283 | 1,261 | 1,281 | -12 | -0.9% | 1,472,900 |
| 2022/08/19 | 1,297 | 1,308 | 1,287 | 1,293 | +16 | +1.3% | 1,689,600 |
| 2022/08/18 | 1,272 | 1,287 | 1,263 | 1,277 | -8 | -0.6% | 1,213,000 |
| 2022/08/17 | 1,292 | 1,298 | 1,278 | 1,285 | +10 | +0.8% | 1,575,100 |
| 2022/08/16 | 1,294 | 1,302 | 1,274 | 1,275 | -21 | -1.6% | 1,668,500 |
| 2022/08/15 | 1,294 | 1,315 | 1,294 | 1,296 | -2 | -0.2% | 1,944,200 |
| 2022/08/12 | 1,288 | 1,298 | 1,268 | 1,298 | +37 | +2.9% | 3,858,900 |
| 2022/08/10 | 1,260 | 1,271 | 1,238 | 1,261 | -3 | -0.2% | 2,327,200 |
| 2022/08/09 | 1,240 | 1,268 | 1,236 | 1,264 | +24 | +1.9% | 2,529,200 |
| 2022/08/08 | 1,225 | 1,249 | 1,223 | 1,240 | +13 | +1.1% | 2,406,500 |
| 2022/08/05 | 1,218 | 1,234 | 1,203 | 1,227 | +9 | +0.7% | 2,377,800 |
| 2022/08/04 | 1,193 | 1,221 | 1,183 | 1,218 | +22 | +1.8% | 3,390,800 |
| 2022/08/03 | 1,181 | 1,207 | 1,172 | 1,196 | +17 | +1.4% | 3,232,500 |
| 2022/08/02 | 1,204 | 1,204 | 1,171 | 1,179 | -14 | -1.2% | 4,610,900 |
| 2022/08/01 | 1,215 | 1,224 | 1,166 | 1,193 | -184 | -13.4% | 10,718,700 |
| 2022/07/29 | 1,385 | 1,399 | 1,372 | 1,377 | -6 | -0.4% | 2,846,500 |
| 2022/07/28 | 1,390 | 1,405 | 1,373 | 1,383 | -11 | -0.8% | 2,051,600 |
| 2022/07/27 | 1,384 | 1,397 | 1,366 | 1,394 | +21 | +1.5% | 2,158,400 |
| 2022/07/26 | 1,363 | 1,374 | 1,353 | 1,373 | +18 | +1.3% | 1,606,100 |
| 2022/07/25 | 1,365 | 1,374 | 1,342 | 1,355 | -15 | -1.1% | 1,437,000 |
| 2022/07/22 | 1,356 | 1,378 | 1,350 | 1,370 | +20 | +1.5% | 2,191,300 |
| 2022/07/21 | 1,319 | 1,350 | 1,313 | 1,350 | +28 | +2.1% | 2,141,700 |
| 2022/07/20 | 1,321 | 1,327 | 1,310 | 1,322 | +26 | +2% | 2,017,000 |
| 2022/07/19 | 1,316 | 1,321 | 1,291 | 1,296 | +8 | +0.6% | 2,142,700 |
| 2022/07/15 | 1,307 | 1,307 | 1,275 | 1,288 | -13 | -1% | 1,824,500 |
| 2022/07/14 | 1,276 | 1,308 | 1,273 | 1,301 | +23 | +1.8% | 1,592,600 |
| 2022/07/13 | 1,275 | 1,281 | 1,262 | 1,278 | +12 | +0.9% | 1,791,300 |
| 2022/07/12 | 1,300 | 1,301 | 1,252 | 1,266 | -50 | -3.8% | 2,513,500 |
| 2022/07/11 | 1,329 | 1,329 | 1,305 | 1,316 | +8 | +0.6% | 1,559,800 |
| 2022/07/08 | 1,321 | 1,343 | 1,308 | 1,308 | +2 | +0.2% | 2,299,200 |
| 2022/07/07 | 1,316 | 1,324 | 1,284 | 1,306 | +11 | +0.8% | 1,901,900 |
| 2022/07/06 | 1,298 | 1,305 | 1,271 | 1,295 | -37 | -2.8% | 2,592,600 |
| 2022/07/05 | 1,336 | 1,341 | 1,317 | 1,332 | +4 | +0.3% | 1,699,600 |
| 2022/07/04 | 1,327 | 1,338 | 1,303 | 1,328 | +4 | +0.3% | 1,994,000 |
| 2022/07/01 | 1,385 | 1,387 | 1,305 | 1,324 | -53 | -3.8% | 3,493,500 |
| 2022/06/30 | 1,416 | 1,418 | 1,366 | 1,377 | -50 | -3.5% | 2,707,700 |
| 2022/06/29 | 1,437 | 1,444 | 1,422 | 1,427 | -17 | -1.2% | 1,600,100 |
| 2022/06/28 | 1,455 | 1,459 | 1,432 | 1,444 | +3 | +0.2% | 1,541,100 |
| 2022/06/27 | 1,463 | 1,475 | 1,436 | 1,441 | -3 | -0.2% | 1,832,300 |
| 2022/06/24 | 1,431 | 1,453 | 1,411 | 1,444 | -2 | -0.1% | 1,818,100 |
651～
700
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 | 0.70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 | 1.59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
