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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,537 | 1,551 | 1,528 | 1,543 | +11 | +0.7% | 711,300 |
| 2024/11/28 | 1,520.5 | 1,545.5 | 1,514.5 | 1,532 | +7 | +0.5% | 608,200 |
| 2024/11/27 | 1,547 | 1,552 | 1,515.5 | 1,525 | -27 | -1.7% | 817,500 |
| 2024/11/26 | 1,550 | 1,559 | 1,543 | 1,552 | -0.5 | ±0% | 572,800 |
| 2024/11/25 | 1,558 | 1,563 | 1,540.5 | 1,552.5 | +12 | +0.8% | 783,600 |
| 2024/11/22 | 1,533.5 | 1,545 | 1,531 | 1,540.5 | +7 | +0.5% | 564,900 |
| 2024/11/21 | 1,530 | 1,545 | 1,530 | 1,533.5 | -0.5 | ±0% | 452,600 |
| 2024/11/20 | 1,529.5 | 1,539.5 | 1,523 | 1,534 | +0.5 | ±0% | 465,500 |
| 2024/11/19 | 1,527 | 1,541.5 | 1,519 | 1,533.5 | +6 | +0.4% | 630,200 |
| 2024/11/18 | 1,521 | 1,534 | 1,512.5 | 1,527.5 | -6 | -0.4% | 564,400 |
| 2024/11/15 | 1,553 | 1,555.5 | 1,530 | 1,533.5 | -19.5 | -1.3% | 756,900 |
| 2024/11/14 | 1,569.5 | 1,571.5 | 1,548 | 1,553 | -4.5 | -0.3% | 617,200 |
| 2024/11/13 | 1,567.5 | 1,575.5 | 1,555 | 1,557.5 | -12 | -0.8% | 681,700 |
| 2024/11/12 | 1,594.5 | 1,605 | 1,560.5 | 1,569.5 | -24.5 | -1.5% | 680,600 |
| 2024/11/11 | 1,615.5 | 1,619 | 1,594 | 1,594 | -22.5 | -1.4% | 727,100 |
| 2024/11/08 | 1,635.5 | 1,640 | 1,593.5 | 1,616.5 | +4.5 | +0.3% | 883,000 |
| 2024/11/07 | 1,627 | 1,627 | 1,592 | 1,612 | -2 | -0.1% | 1,204,200 |
| 2024/11/06 | 1,568 | 1,633 | 1,560.5 | 1,614 | +62.5 | +4% | 1,571,200 |
| 2024/11/05 | 1,526 | 1,589.5 | 1,526 | 1,551.5 | +16 | +1% | 1,043,900 |
| 2024/11/01 | 1,500 | 1,535.5 | 1,489 | 1,535.5 | +14.5 | +1% | 1,259,900 |
| 2024/10/31 | 1,480 | 1,533 | 1,471.5 | 1,521 | -61.5 | -3.9% | 3,319,100 |
| 2024/10/30 | 1,603 | 1,616 | 1,578 | 1,582.5 | -1.5 | -0.1% | 3,833,800 |
| 2024/10/29 | 1,567 | 1,584 | 1,566.5 | 1,584 | +10 | +0.6% | 787,400 |
| 2024/10/28 | 1,551.5 | 1,582.5 | 1,547 | 1,574 | +22.5 | +1.5% | 999,300 |
| 2024/10/25 | 1,564.5 | 1,568 | 1,551 | 1,551.5 | -6 | -0.4% | 1,132,900 |
| 2024/10/24 | 1,541 | 1,564.5 | 1,525.5 | 1,557.5 | +13.5 | +0.9% | 893,100 |
| 2024/10/23 | 1,557.5 | 1,575.5 | 1,544 | 1,544 | -13 | -0.8% | 1,035,900 |
| 2024/10/22 | 1,583 | 1,593 | 1,555 | 1,557 | -0.5 | ±0% | 1,248,300 |
| 2024/10/21 | 1,560 | 1,565 | 1,546.5 | 1,557.5 | +6 | +0.4% | 771,700 |
| 2024/10/18 | 1,558 | 1,563.5 | 1,543.5 | 1,551.5 | -1 | -0.1% | 1,112,200 |
| 2024/10/17 | 1,559.5 | 1,579.5 | 1,548.5 | 1,552.5 | +0.5 | ±0% | 1,048,300 |
| 2024/10/16 | 1,551.5 | 1,572 | 1,545.5 | 1,552 | -26 | -1.6% | 1,096,200 |
| 2024/10/15 | 1,549 | 1,585.5 | 1,548 | 1,578 | +41 | +2.7% | 1,146,600 |
| 2024/10/11 | 1,534.5 | 1,543.5 | 1,521 | 1,537 | -2 | -0.1% | 1,308,700 |
| 2024/10/10 | 1,543.5 | 1,553.5 | 1,537 | 1,539 | -7.5 | -0.5% | 806,500 |
| 2024/10/09 | 1,540 | 1,554.5 | 1,536.5 | 1,546.5 | +17 | +1.1% | 968,600 |
| 2024/10/08 | 1,578 | 1,579.5 | 1,523.5 | 1,529.5 | -66.5 | -4.2% | 1,282,800 |
| 2024/10/07 | 1,600 | 1,604 | 1,584.5 | 1,596 | +15.5 | +1% | 1,139,700 |
| 2024/10/04 | 1,566 | 1,583 | 1,565 | 1,580.5 | +12.5 | +0.8% | 921,100 |
| 2024/10/03 | 1,597 | 1,597 | 1,565.5 | 1,568 | +19 | +1.2% | 859,300 |
| 2024/10/02 | 1,549.5 | 1,566 | 1,540.5 | 1,549 | -33 | -2.1% | 980,500 |
| 2024/10/01 | 1,555 | 1,584 | 1,539.5 | 1,582 | +38 | +2.5% | 1,199,300 |
| 2024/09/30 | 1,506 | 1,555.5 | 1,504 | 1,544 | -55 | -3.4% | 1,370,300 |
| 2024/09/27 | 1,565 | 1,599.5 | 1,542 | 1,599 | +31 | +2% | 1,080,200 |
| 2024/09/26 | 1,558 | 1,568 | 1,550.5 | 1,568 | +26 | +1.7% | 1,137,900 |
| 2024/09/25 | 1,558 | 1,562 | 1,532 | 1,542 | -18 | -1.2% | 1,679,700 |
| 2024/09/24 | 1,578 | 1,582.5 | 1,550 | 1,560 | +9.5 | +0.6% | 1,505,800 |
| 2024/09/20 | 1,580 | 1,584.5 | 1,547 | 1,550.5 | -7.5 | -0.5% | 1,310,600 |
| 2024/09/19 | 1,554.5 | 1,574 | 1,543.5 | 1,558 | +23.5 | +1.5% | 1,064,900 |
| 2024/09/18 | 1,534 | 1,534.5 | 1,515 | 1,534.5 | +15 | +1% | 1,160,200 |
101～
150
件表示中 / 3691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 | 138,200円 | -8.1% | -41.0% | 4.34% | 63.16倍 | 0.69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 | 266,600円 | - | - | - | - | 0.82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 | 280,300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 | 171,300円 | +2.3% | -29.7% | 1.81% | 23.28倍 | 1.58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 | 161,500円 | -7.2% | -44.3% | 3.10% | 27.34倍 | 2.09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
