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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,397 | 1,406 | 1,375 | 1,381 | -20 | -1.4% | 1,507,500 |
| 2022/05/24 | 1,420 | 1,429 | 1,396 | 1,401 | -10 | -0.7% | 1,399,400 |
| 2022/05/23 | 1,400 | 1,414 | 1,393 | 1,411 | +11 | +0.8% | 1,620,800 |
| 2022/05/20 | 1,370 | 1,407 | 1,369 | 1,400 | +20 | +1.4% | 2,232,900 |
| 2022/05/19 | 1,330 | 1,390 | 1,321 | 1,380 | -1 | -0.1% | 2,811,500 |
| 2022/05/18 | 1,375 | 1,393 | 1,361 | 1,381 | +21 | +1.5% | 2,315,400 |
| 2022/05/17 | 1,334 | 1,373 | 1,310 | 1,360 | +35 | +2.6% | 3,328,100 |
| 2022/05/16 | 1,334 | 1,342 | 1,310 | 1,325 | +2 | +0.2% | 2,123,300 |
| 2022/05/13 | 1,299 | 1,323 | 1,288 | 1,323 | +29 | +2.2% | 2,244,700 |
| 2022/05/12 | 1,275 | 1,314 | 1,262 | 1,294 | +10 | +0.8% | 2,521,500 |
| 2022/05/11 | 1,315 | 1,324 | 1,278 | 1,284 | -42 | -3.2% | 2,636,900 |
| 2022/05/10 | 1,343 | 1,347 | 1,279 | 1,326 | -31 | -2.3% | 3,101,700 |
| 2022/05/09 | 1,315 | 1,357 | 1,308 | 1,357 | +34 | +2.6% | 2,700,000 |
| 2022/05/06 | 1,285 | 1,327 | 1,277 | 1,323 | +10 | +0.8% | 3,107,100 |
| 2022/05/02 | 1,300 | 1,324 | 1,285 | 1,313 | +158 | +13.7% | 9,631,500 |
| 2022/04/28 | 1,121 | 1,156 | 1,111 | 1,155 | +33 | +2.9% | 2,947,800 |
| 2022/04/27 | 1,143 | 1,145 | 1,104 | 1,122 | -46 | -3.9% | 3,483,600 |
| 2022/04/26 | 1,195 | 1,195 | 1,164 | 1,168 | -15 | -1.3% | 2,069,700 |
| 2022/04/25 | 1,195 | 1,199 | 1,172 | 1,183 | -30 | -2.5% | 2,209,800 |
| 2022/04/22 | 1,229 | 1,230 | 1,208 | 1,213 | -25 | -2% | 1,592,500 |
| 2022/04/21 | 1,227 | 1,240 | 1,222 | 1,238 | +11 | +0.9% | 1,693,600 |
| 2022/04/20 | 1,246 | 1,246 | 1,219 | 1,227 | +11 | +0.9% | 1,663,400 |
| 2022/04/19 | 1,183 | 1,220 | 1,180 | 1,216 | +42 | +3.6% | 2,520,200 |
| 2022/04/18 | 1,182 | 1,201 | 1,161 | 1,174 | -19 | -1.6% | 1,795,500 |
| 2022/04/15 | 1,209 | 1,210 | 1,188 | 1,193 | -25 | -2.1% | 1,594,600 |
| 2022/04/14 | 1,210 | 1,244 | 1,192 | 1,218 | +48 | +4.1% | 3,956,900 |
| 2022/04/13 | 1,144 | 1,172 | 1,142 | 1,170 | +32 | +2.8% | 1,673,800 |
| 2022/04/12 | 1,131 | 1,158 | 1,130 | 1,138 | -5 | -0.4% | 1,420,900 |
| 2022/04/11 | 1,161 | 1,174 | 1,137 | 1,143 | -18 | -1.6% | 1,727,900 |
| 2022/04/08 | 1,176 | 1,179 | 1,145 | 1,161 | -1 | -0.1% | 1,821,000 |
| 2022/04/07 | 1,154 | 1,165 | 1,140 | 1,162 | -13 | -1.1% | 1,896,600 |
| 2022/04/06 | 1,209 | 1,211 | 1,165 | 1,175 | -35 | -2.9% | 1,921,600 |
| 2022/04/05 | 1,220 | 1,229 | 1,208 | 1,210 | +6 | +0.5% | 1,170,500 |
| 2022/04/04 | 1,214 | 1,217 | 1,192 | 1,204 | -15 | -1.2% | 1,277,800 |
| 2022/04/01 | 1,198 | 1,226 | 1,190 | 1,219 | +8 | +0.7% | 1,666,700 |
| 2022/03/31 | 1,194 | 1,222 | 1,186 | 1,211 | -6 | -0.5% | 1,788,400 |
| 2022/03/30 | 1,205 | 1,226 | 1,199 | 1,217 | +15 | +1.2% | 2,229,800 |
| 2022/03/29 | 1,175 | 1,208 | 1,173 | 1,202 | +30 | +2.6% | 2,564,400 |
| 2022/03/28 | 1,159 | 1,174 | 1,155 | 1,172 | +24 | +2.1% | 2,499,200 |
| 2022/03/25 | 1,150 | 1,151 | 1,133 | 1,148 | +13 | +1.1% | 1,635,000 |
| 2022/03/24 | 1,112 | 1,138 | 1,109 | 1,135 | +3 | +0.3% | 1,259,000 |
| 2022/03/23 | 1,123 | 1,134 | 1,108 | 1,132 | +24 | +2.2% | 1,985,500 |
| 2022/03/22 | 1,107 | 1,115 | 1,094 | 1,108 | +19 | +1.7% | 1,696,500 |
| 2022/03/18 | 1,092 | 1,097 | 1,079 | 1,089 | -17 | -1.5% | 3,703,700 |
| 2022/03/17 | 1,116 | 1,120 | 1,085 | 1,106 | +18 | +1.7% | 2,770,900 |
| 2022/03/16 | 1,081 | 1,099 | 1,071 | 1,088 | +20 | +1.9% | 2,372,000 |
| 2022/03/15 | 1,053 | 1,081 | 1,052 | 1,068 | +10 | +0.9% | 1,758,300 |
| 2022/03/14 | 1,050 | 1,079 | 1,040 | 1,058 | +8 | +0.8% | 2,422,400 |
| 2022/03/11 | 1,053 | 1,066 | 1,037 | 1,050 | -7 | -0.7% | 2,484,900 |
| 2022/03/10 | 1,056 | 1,071 | 1,038 | 1,057 | +31 | +3% | 3,210,300 |
751～
800
件表示中 / 3721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 | 137,200円 | -8.1% | -41.0% | 4.37% | 62.68倍 | 0.68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 |
| 富通ゼネ | 279,400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 |
| 太陽誘電 | 233,300円 | -0.4% | +42.6% | 3.86% | 36.37倍 | 0.91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 |
| 日光電 | 169,800円 | +6.5% | +17.8% | 1.88% | 18.45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 |
| マブチ | 211,500円 | +0.9% | -27.9% | 3.69% | 17.37倍 | 0.82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
