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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,094 | 1,118 | 1,093 | 1,114 | +17 | +1.5% | 1,996,900 |
| 2021/11/18 | 1,075 | 1,103 | 1,075 | 1,097 | +17 | +1.6% | 1,771,200 |
| 2021/11/17 | 1,106 | 1,106 | 1,072 | 1,080 | -29 | -2.6% | 3,189,400 |
| 2021/11/16 | 1,110 | 1,116 | 1,106 | 1,109 | ±0 | ±0% | 1,236,400 |
| 2021/11/15 | 1,114 | 1,119 | 1,103 | 1,109 | +8 | +0.7% | 1,383,600 |
| 2021/11/12 | 1,102 | 1,124 | 1,101 | 1,101 | -1 | -0.1% | 1,648,000 |
| 2021/11/11 | 1,090 | 1,114 | 1,089 | 1,102 | +17 | +1.6% | 1,733,900 |
| 2021/11/10 | 1,105 | 1,108 | 1,080 | 1,085 | -20 | -1.8% | 1,752,400 |
| 2021/11/09 | 1,136 | 1,149 | 1,096 | 1,105 | -25 | -2.2% | 1,855,500 |
| 2021/11/08 | 1,140 | 1,147 | 1,130 | 1,130 | -2 | -0.2% | 1,729,400 |
| 2021/11/05 | 1,146 | 1,149 | 1,112 | 1,132 | -23 | -2% | 2,239,100 |
| 2021/11/04 | 1,127 | 1,164 | 1,125 | 1,155 | +48 | +4.3% | 3,604,500 |
| 2021/11/02 | 1,111 | 1,118 | 1,098 | 1,107 | -7 | -0.6% | 2,303,600 |
| 2021/11/01 | 1,121 | 1,127 | 1,105 | 1,114 | +4 | +0.4% | 2,667,900 |
| 2021/10/29 | 1,156 | 1,174 | 1,092 | 1,110 | -76 | -6.4% | 7,917,600 |
| 2021/10/28 | 1,165 | 1,193 | 1,164 | 1,186 | +12 | +1% | 3,573,900 |
| 2021/10/27 | 1,176 | 1,182 | 1,160 | 1,174 | ±0 | ±0% | 1,356,500 |
| 2021/10/26 | 1,171 | 1,187 | 1,167 | 1,174 | +16 | +1.4% | 1,491,400 |
| 2021/10/25 | 1,158 | 1,171 | 1,155 | 1,158 | -4 | -0.3% | 1,583,400 |
| 2021/10/22 | 1,163 | 1,183 | 1,159 | 1,162 | -14 | -1.2% | 1,770,600 |
| 2021/10/21 | 1,178 | 1,190 | 1,172 | 1,176 | -9 | -0.8% | 1,472,300 |
| 2021/10/20 | 1,189 | 1,204 | 1,182 | 1,185 | -3 | -0.3% | 1,762,700 |
| 2021/10/19 | 1,187 | 1,195 | 1,169 | 1,188 | +4 | +0.3% | 1,501,900 |
| 2021/10/18 | 1,196 | 1,202 | 1,181 | 1,184 | ±0 | ±0% | 1,264,100 |
| 2021/10/15 | 1,165 | 1,192 | 1,165 | 1,184 | +31 | +2.7% | 2,205,700 |
| 2021/10/14 | 1,123 | 1,156 | 1,121 | 1,153 | +34 | +3% | 2,461,200 |
| 2021/10/13 | 1,120 | 1,130 | 1,095 | 1,119 | -19 | -1.7% | 2,416,700 |
| 2021/10/12 | 1,139 | 1,145 | 1,129 | 1,138 | -9 | -0.8% | 1,565,600 |
| 2021/10/11 | 1,132 | 1,159 | 1,126 | 1,147 | +16 | +1.4% | 1,558,600 |
| 2021/10/08 | 1,141 | 1,160 | 1,128 | 1,131 | -1 | -0.1% | 2,777,800 |
| 2021/10/07 | 1,133 | 1,164 | 1,129 | 1,132 | -1 | -0.1% | 2,057,600 |
| 2021/10/06 | 1,142 | 1,176 | 1,121 | 1,133 | -2 | -0.2% | 2,067,200 |
| 2021/10/05 | 1,137 | 1,144 | 1,114 | 1,135 | -25 | -2.2% | 2,391,300 |
| 2021/10/04 | 1,197 | 1,203 | 1,148 | 1,160 | -24 | -2% | 2,044,000 |
| 2021/10/01 | 1,213 | 1,222 | 1,173 | 1,184 | -34 | -2.8% | 2,290,500 |
| 2021/09/30 | 1,223 | 1,227 | 1,202 | 1,218 | +2 | +0.2% | 2,168,400 |
| 2021/09/29 | 1,214 | 1,216 | 1,194 | 1,216 | -24 | -1.9% | 2,014,900 |
| 2021/09/28 | 1,228 | 1,241 | 1,211 | 1,240 | +8 | +0.6% | 1,778,800 |
| 2021/09/27 | 1,234 | 1,260 | 1,230 | 1,232 | +12 | +1% | 1,967,600 |
| 2021/09/24 | 1,215 | 1,224 | 1,207 | 1,220 | +45 | +3.8% | 2,643,100 |
| 2021/09/22 | 1,202 | 1,208 | 1,175 | 1,175 | -38 | -3.1% | 2,342,500 |
| 2021/09/21 | 1,208 | 1,230 | 1,208 | 1,213 | -38 | -3% | 2,162,200 |
| 2021/09/17 | 1,236 | 1,251 | 1,235 | 1,251 | +3 | +0.2% | 1,878,600 |
| 2021/09/16 | 1,253 | 1,260 | 1,245 | 1,248 | -3 | -0.2% | 1,403,200 |
| 2021/09/15 | 1,276 | 1,281 | 1,233 | 1,251 | -29 | -2.3% | 2,734,100 |
| 2021/09/14 | 1,291 | 1,299 | 1,275 | 1,280 | -6 | -0.5% | 1,887,000 |
| 2021/09/13 | 1,257 | 1,292 | 1,254 | 1,286 | +25 | +2% | 2,024,800 |
| 2021/09/10 | 1,277 | 1,284 | 1,254 | 1,261 | -10 | -0.8% | 2,345,300 |
| 2021/09/09 | 1,279 | 1,293 | 1,268 | 1,271 | -10 | -0.8% | 1,719,600 |
| 2021/09/08 | 1,268 | 1,285 | 1,263 | 1,281 | +4 | +0.3% | 1,831,100 |
901～
950
件表示中 / 3749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 | 157,100円 | -8.1% | -41.0% | 3.82% | 71.31倍 | 0.78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 | 271,500円 | -0.4% | +42.6% | 3.31% | 42.39倍 | 1.07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 | 279,700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 |
| 日光電 | 169,100円 | +6.5% | +17.8% | 1.89% | 18.38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
