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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,570 | 1,585 | 1,568.5 | 1,574.5 | -20 | -1.3% | 731,400 |
| 2025/03/06 | 1,567 | 1,601 | 1,560 | 1,594.5 | +40 | +2.6% | 930,200 |
| 2025/03/05 | 1,531 | 1,554.5 | 1,522.5 | 1,554.5 | +21 | +1.4% | 1,201,600 |
| 2025/03/04 | 1,535 | 1,549 | 1,507 | 1,533.5 | -25.5 | -1.6% | 1,858,800 |
| 2025/03/03 | 1,547 | 1,565 | 1,538 | 1,559 | +18 | +1.2% | 747,500 |
| 2025/02/28 | 1,564.5 | 1,567 | 1,538 | 1,541 | -27 | -1.7% | 962,700 |
| 2025/02/27 | 1,574 | 1,582 | 1,557 | 1,568 | +5.5 | +0.4% | 498,300 |
| 2025/02/26 | 1,550 | 1,563.5 | 1,541.5 | 1,562.5 | +1.5 | +0.1% | 584,200 |
| 2025/02/25 | 1,530 | 1,567 | 1,525 | 1,561 | +13.5 | +0.9% | 861,400 |
| 2025/02/21 | 1,559 | 1,563 | 1,537.5 | 1,547.5 | -3.5 | -0.2% | 623,800 |
| 2025/02/20 | 1,547.5 | 1,556.5 | 1,538 | 1,551 | -8.5 | -0.5% | 462,600 |
| 2025/02/19 | 1,565 | 1,575 | 1,547.5 | 1,559.5 | +4 | +0.3% | 639,300 |
| 2025/02/18 | 1,540 | 1,562.5 | 1,534.5 | 1,555.5 | +24.5 | +1.6% | 538,700 |
| 2025/02/17 | 1,582 | 1,582.5 | 1,531 | 1,531 | -46 | -2.9% | 744,600 |
| 2025/02/14 | 1,583.5 | 1,597.5 | 1,559.5 | 1,577 | -22.5 | -1.4% | 768,400 |
| 2025/02/13 | 1,598.5 | 1,604 | 1,579 | 1,599.5 | +24 | +1.5% | 715,900 |
| 2025/02/12 | 1,581 | 1,588 | 1,560.5 | 1,575.5 | +9.5 | +0.6% | 842,800 |
| 2025/02/10 | 1,564.5 | 1,583 | 1,556 | 1,566 | -17 | -1.1% | 658,200 |
| 2025/02/07 | 1,580 | 1,586.5 | 1,565.5 | 1,583 | -5.5 | -0.3% | 986,400 |
| 2025/02/06 | 1,612.5 | 1,623 | 1,585 | 1,588.5 | -25 | -1.5% | 759,300 |
| 2025/02/05 | 1,688 | 1,688 | 1,601.5 | 1,613.5 | -79 | -4.7% | 1,394,400 |
| 2025/02/04 | 1,669.5 | 1,716 | 1,663 | 1,692.5 | +55 | +3.4% | 2,500,700 |
| 2025/02/03 | 1,639 | 1,669 | 1,600 | 1,637.5 | +78.5 | +5% | 4,103,200 |
| 2025/01/31 | 1,571.5 | 1,575.5 | 1,554 | 1,559 | -11 | -0.7% | 727,100 |
| 2025/01/30 | 1,579.5 | 1,581 | 1,560 | 1,570 | -8.5 | -0.5% | 614,700 |
| 2025/01/29 | 1,552 | 1,578.5 | 1,549 | 1,578.5 | +16 | +1% | 642,400 |
| 2025/01/28 | 1,578 | 1,583.5 | 1,558.5 | 1,562.5 | -31.5 | -2% | 486,000 |
| 2025/01/27 | 1,601 | 1,606 | 1,582.5 | 1,594 | +19.5 | +1.2% | 656,100 |
| 2025/01/24 | 1,599 | 1,599 | 1,566 | 1,574.5 | +3 | +0.2% | 776,000 |
| 2025/01/23 | 1,550 | 1,583.5 | 1,547.5 | 1,571.5 | +14.5 | +0.9% | 847,200 |
| 2025/01/22 | 1,556 | 1,572.5 | 1,546 | 1,557 | -4 | -0.3% | 1,175,000 |
| 2025/01/21 | 1,568.5 | 1,570 | 1,553.5 | 1,561 | -5 | -0.3% | 622,600 |
| 2025/01/20 | 1,562 | 1,578 | 1,553 | 1,566 | +4 | +0.3% | 622,100 |
| 2025/01/17 | 1,530 | 1,562 | 1,529 | 1,562 | +29 | +1.9% | 693,500 |
| 2025/01/16 | 1,544 | 1,553 | 1,531.5 | 1,533 | -18.5 | -1.2% | 672,200 |
| 2025/01/15 | 1,566 | 1,582 | 1,544 | 1,551.5 | +2.5 | +0.2% | 594,100 |
| 2025/01/14 | 1,565.5 | 1,579 | 1,535.5 | 1,549 | -23.5 | -1.5% | 1,007,400 |
| 2025/01/10 | 1,586 | 1,609 | 1,570.5 | 1,572.5 | -10 | -0.6% | 927,700 |
| 2025/01/09 | 1,563 | 1,589.5 | 1,545.5 | 1,582.5 | +7 | +0.4% | 708,300 |
| 2025/01/08 | 1,589 | 1,590 | 1,571 | 1,575.5 | -8.5 | -0.5% | 468,600 |
| 2025/01/07 | 1,571 | 1,588 | 1,565 | 1,584 | +13 | +0.8% | 958,400 |
| 2025/01/06 | 1,590 | 1,612 | 1,570 | 1,571 | -41.5 | -2.6% | 798,700 |
| 2024/12/30 | 1,615 | 1,617.5 | 1,604 | 1,612.5 | -3.5 | -0.2% | 600,400 |
| 2024/12/27 | 1,600 | 1,619 | 1,584.5 | 1,616 | +23 | +1.4% | 821,600 |
| 2024/12/26 | 1,586.5 | 1,593.5 | 1,580.5 | 1,593 | +6 | +0.4% | 427,700 |
| 2024/12/25 | 1,584 | 1,591.5 | 1,572.5 | 1,587 | +8.5 | +0.5% | 669,900 |
| 2024/12/24 | 1,591 | 1,591.5 | 1,563 | 1,578.5 | -25.5 | -1.6% | 786,700 |
| 2024/12/23 | 1,580 | 1,604 | 1,558 | 1,604 | +25.5 | +1.6% | 1,050,000 |
| 2024/12/20 | 1,578.5 | 1,585.5 | 1,568 | 1,578.5 | -7 | -0.4% | 947,800 |
| 2024/12/19 | 1,558.5 | 1,590 | 1,551.5 | 1,585.5 | -2.5 | -0.2% | 855,800 |
101～
150
件表示中 / 3754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 | 162,400円 | -4.1% | -26.3% | 3.69% | 60.33倍 | 0.80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 | 285,300円 | -0.4% | +42.6% | 3.15% | 44.55倍 | 1.12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 | 279,800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 |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86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
