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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/09 | 1,052 | 1,057 | 1,014 | 1,026 | -21 | -2% | 2,683,800 |
| 2022/03/08 | 1,050 | 1,068 | 1,042 | 1,047 | -25 | -2.3% | 3,715,600 |
| 2022/03/07 | 1,081 | 1,089 | 1,045 | 1,072 | -30 | -2.7% | 3,929,600 |
| 2022/03/04 | 1,103 | 1,106 | 1,087 | 1,102 | -5 | -0.5% | 2,586,800 |
| 2022/03/03 | 1,127 | 1,128 | 1,103 | 1,107 | -3 | -0.3% | 1,910,300 |
| 2022/03/02 | 1,111 | 1,119 | 1,094 | 1,110 | -27 | -2.4% | 2,215,400 |
| 2022/03/01 | 1,154 | 1,159 | 1,134 | 1,137 | -13 | -1.1% | 1,880,000 |
| 2022/02/28 | 1,146 | 1,162 | 1,141 | 1,150 | -2 | -0.2% | 1,578,700 |
| 2022/02/25 | 1,155 | 1,162 | 1,140 | 1,152 | +12 | +1.1% | 1,674,700 |
| 2022/02/24 | 1,170 | 1,176 | 1,123 | 1,140 | -41 | -3.5% | 3,140,900 |
| 2022/02/22 | 1,172 | 1,185 | 1,147 | 1,181 | -28 | -2.3% | 2,433,200 |
| 2022/02/21 | 1,201 | 1,214 | 1,171 | 1,209 | -16 | -1.3% | 1,799,600 |
| 2022/02/18 | 1,213 | 1,229 | 1,204 | 1,225 | -1 | -0.1% | 1,394,600 |
| 2022/02/17 | 1,237 | 1,241 | 1,209 | 1,226 | -1 | -0.1% | 1,617,700 |
| 2022/02/16 | 1,248 | 1,259 | 1,226 | 1,227 | -16 | -1.3% | 2,618,900 |
| 2022/02/15 | 1,276 | 1,282 | 1,225 | 1,243 | -32 | -2.5% | 2,440,000 |
| 2022/02/14 | 1,269 | 1,284 | 1,263 | 1,275 | -24 | -1.8% | 2,519,000 |
| 2022/02/10 | 1,326 | 1,337 | 1,294 | 1,299 | -3 | -0.2% | 2,764,400 |
| 2022/02/09 | 1,276 | 1,314 | 1,275 | 1,302 | +46 | +3.7% | 3,403,500 |
| 2022/02/08 | 1,270 | 1,289 | 1,253 | 1,256 | -12 | -0.9% | 1,561,000 |
| 2022/02/07 | 1,244 | 1,271 | 1,234 | 1,268 | -1 | -0.1% | 2,025,600 |
| 2022/02/04 | 1,260 | 1,281 | 1,247 | 1,269 | ±0 | ±0% | 2,043,600 |
| 2022/02/03 | 1,255 | 1,281 | 1,248 | 1,269 | +9 | +0.7% | 2,072,500 |
| 2022/02/02 | 1,294 | 1,314 | 1,253 | 1,260 | -3 | -0.2% | 3,873,200 |
| 2022/02/01 | 1,270 | 1,324 | 1,256 | 1,263 | +19 | +1.5% | 7,530,000 |
| 2022/01/31 | 1,240 | 1,277 | 1,203 | 1,244 | +184 | +17.4% | 12,276,700 |
| 2022/01/28 | 1,031 | 1,062 | 1,022 | 1,060 | +34 | +3.3% | 3,756,800 |
| 2022/01/27 | 1,063 | 1,076 | 1,018 | 1,026 | -28 | -2.7% | 2,839,300 |
| 2022/01/26 | 1,066 | 1,071 | 1,047 | 1,054 | -21 | -2% | 2,108,900 |
751～
800
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
