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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 3,380 | 3,390 | 3,350 | 3,365 | +10 | +0.3% | 1,894,400 |
| 2018/09/04 | 3,365 | 3,380 | 3,335 | 3,355 | +5 | +0.1% | 1,879,600 |
| 2018/09/03 | 3,345 | 3,365 | 3,330 | 3,350 | +10 | +0.3% | 2,081,900 |
| 2018/08/31 | 3,320 | 3,360 | 3,315 | 3,340 | -10 | -0.3% | 1,566,900 |
| 2018/08/30 | 3,345 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 1,874,500 |
| 2018/08/29 | 3,320 | 3,340 | 3,305 | 3,330 | +35 | +1.1% | 1,705,000 |
| 2018/08/28 | 3,300 | 3,320 | 3,285 | 3,295 | -5 | -0.2% | 1,650,400 |
| 2018/08/27 | 3,255 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 1,254,900 |
| 2018/08/24 | 3,235 | 3,255 | 3,210 | 3,250 | +40 | +1.2% | 1,920,600 |
| 2018/08/23 | 3,200 | 3,230 | 3,185 | 3,210 | +45 | +1.4% | 2,657,600 |
| 2018/08/22 | 3,120 | 3,175 | 3,095 | 3,165 | +20 | +0.6% | 1,775,900 |
| 2018/08/21 | 3,150 | 3,170 | 3,085 | 3,145 | -45 | -1.4% | 3,250,100 |
| 2018/08/20 | 3,160 | 3,190 | 3,140 | 3,190 | +60 | +1.9% | 2,259,100 |
| 2018/08/17 | 3,105 | 3,150 | 3,105 | 3,130 | +40 | +1.3% | 2,158,500 |
| 2018/08/16 | 3,030 | 3,095 | 3,010 | 3,090 | +20 | +0.7% | 3,010,700 |
| 2018/08/15 | 3,120 | 3,135 | 3,035 | 3,070 | -50 | -1.6% | 2,059,800 |
| 2018/08/14 | 3,105 | 3,120 | 3,085 | 3,120 | +60 | +2% | 2,483,700 |
| 2018/08/13 | 3,095 | 3,095 | 3,045 | 3,060 | -65 | -2.1% | 2,208,800 |
| 2018/08/10 | 3,155 | 3,160 | 3,110 | 3,125 | -40 | -1.3% | 1,875,800 |
| 2018/08/09 | 3,150 | 3,170 | 3,135 | 3,165 | +5 | +0.2% | 924,300 |
| 2018/08/08 | 3,140 | 3,190 | 3,130 | 3,160 | +20 | +0.6% | 1,369,300 |
| 2018/08/07 | 3,125 | 3,150 | 3,105 | 3,140 | +10 | +0.3% | 1,141,300 |
| 2018/08/06 | 3,135 | 3,155 | 3,090 | 3,130 | -15 | -0.5% | 1,643,000 |
| 2018/08/03 | 3,190 | 3,190 | 3,120 | 3,145 | -40 | -1.3% | 1,886,500 |
| 2018/08/02 | 3,205 | 3,215 | 3,170 | 3,185 | -25 | -0.8% | 1,266,400 |
| 2018/08/01 | 3,205 | 3,225 | 3,175 | 3,210 | -5 | -0.2% | 1,451,300 |
| 2018/07/31 | 3,170 | 3,230 | 3,120 | 3,215 | +5 | +0.2% | 2,157,300 |
| 2018/07/30 | 3,235 | 3,320 | 3,185 | 3,210 | +145 | +4.7% | 6,189,200 |
| 2018/07/27 | 3,060 | 3,070 | 3,030 | 3,065 | -5 | -0.2% | 1,301,600 |
| 2018/07/26 | 3,080 | 3,090 | 3,045 | 3,070 | +10 | +0.3% | 1,396,900 |
| 2018/07/25 | 3,090 | 3,090 | 3,035 | 3,060 | -10 | -0.3% | 1,309,700 |
| 2018/07/24 | 3,070 | 3,085 | 3,050 | 3,070 | +10 | +0.3% | 1,431,900 |
| 2018/07/23 | 3,035 | 3,070 | 3,025 | 3,060 | ±0 | ±0% | 1,604,400 |
| 2018/07/20 | 3,050 | 3,070 | 3,015 | 3,060 | +5 | +0.2% | 1,879,800 |
| 2018/07/19 | 3,060 | 3,080 | 3,035 | 3,055 | +20 | +0.7% | 1,557,100 |
| 2018/07/18 | 3,095 | 3,095 | 3,030 | 3,035 | -30 | -1% | 2,210,300 |
| 2018/07/17 | 3,070 | 3,090 | 3,040 | 3,065 | -25 | -0.8% | 2,142,300 |
| 2018/07/13 | 3,080 | 3,130 | 3,065 | 3,090 | +60 | +2% | 3,166,300 |
| 2018/07/12 | 2,999 | 3,055 | 2,967 | 3,030 | -5 | -0.2% | 2,390,200 |
| 2018/07/11 | 2,975 | 3,040 | 2,945 | 3,035 | +36 | +1.2% | 2,438,600 |
| 2018/07/10 | 3,000 | 3,015 | 2,975 | 2,999 | +43 | +1.5% | 2,304,700 |
| 2018/07/09 | 2,950 | 2,981 | 2,932 | 2,956 | +22 | +0.7% | 2,282,800 |
| 2018/07/06 | 2,870 | 2,942 | 2,869 | 2,934 | +90 | +3.2% | 3,642,500 |
| 2018/07/05 | 2,830 | 2,856 | 2,815 | 2,844 | +9 | +0.3% | 2,054,900 |
| 2018/07/04 | 2,896 | 2,917 | 2,818 | 2,835 | -45 | -1.6% | 2,848,800 |
| 2018/07/03 | 2,834 | 2,885 | 2,829 | 2,880 | +50 | +1.8% | 2,592,700 |
| 2018/07/02 | 2,864 | 2,910 | 2,824 | 2,830 | -16 | -0.6% | 2,296,500 |
| 2018/06/29 | 2,804 | 2,847 | 2,784 | 2,846 | +56 | +2% | 2,421,800 |
| 2018/06/28 | 2,735 | 2,795 | 2,721 | 2,790 | +43 | +1.6% | 2,494,600 |
| 2018/06/27 | 2,759 | 2,797 | 2,741 | 2,747 | +13 | +0.5% | 2,455,500 |
1651～
1700
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
