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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,040 | 3,045 | 2,951 | 2,988 | -2 | -0.1% | 3,148,300 |
| 2017/04/06 | 3,000 | 3,035 | 2,977 | 2,990 | -90 | -2.9% | 3,830,600 |
| 2017/04/05 | 3,140 | 3,175 | 3,050 | 3,080 | -30 | -1% | 2,690,000 |
| 2017/04/04 | 3,130 | 3,140 | 3,075 | 3,110 | -40 | -1.3% | 2,310,300 |
| 2017/04/03 | 3,145 | 3,195 | 3,120 | 3,150 | -5 | -0.2% | 2,609,700 |
| 2017/03/31 | 3,245 | 3,250 | 3,150 | 3,155 | -55 | -1.7% | 2,569,700 |
| 2017/03/30 | 3,230 | 3,240 | 3,200 | 3,210 | -25 | -0.8% | 1,840,800 |
| 2017/03/29 | 3,285 | 3,310 | 3,205 | 3,235 | -20 | -0.6% | 2,201,900 |
| 2017/03/28 | 3,265 | 3,270 | 3,240 | 3,255 | +40 | +1.2% | 2,319,900 |
| 2017/03/27 | 3,200 | 3,240 | 3,185 | 3,215 | -50 | -1.5% | 2,695,700 |
| 2017/03/24 | 3,265 | 3,320 | 3,260 | 3,265 | -20 | -0.6% | 2,447,500 |
| 2017/03/23 | 3,305 | 3,310 | 3,230 | 3,285 | -20 | -0.6% | 3,423,000 |
| 2017/03/22 | 3,300 | 3,325 | 3,285 | 3,305 | -135 | -3.9% | 3,505,600 |
| 2017/03/21 | 3,440 | 3,445 | 3,385 | 3,440 | -35 | -1% | 2,427,200 |
| 2017/03/17 | 3,505 | 3,515 | 3,455 | 3,475 | -50 | -1.4% | 2,227,900 |
| 2017/03/16 | 3,480 | 3,570 | 3,480 | 3,525 | +5 | +0.1% | 1,684,600 |
| 2017/03/15 | 3,570 | 3,600 | 3,500 | 3,520 | -40 | -1.1% | 1,784,600 |
| 2017/03/14 | 3,495 | 3,580 | 3,470 | 3,560 | +80 | +2.3% | 2,578,000 |
| 2017/03/13 | 3,480 | 3,505 | 3,465 | 3,480 | -10 | -0.3% | 1,507,100 |
| 2017/03/10 | 3,430 | 3,500 | 3,400 | 3,490 | +130 | +3.9% | 3,754,600 |
| 2017/03/09 | 3,330 | 3,365 | 3,280 | 3,360 | +55 | +1.7% | 2,236,800 |
| 2017/03/08 | 3,340 | 3,355 | 3,220 | 3,305 | -70 | -2.1% | 3,002,200 |
| 2017/03/07 | 3,345 | 3,385 | 3,325 | 3,375 | +15 | +0.4% | 1,442,200 |
| 2017/03/06 | 3,355 | 3,400 | 3,345 | 3,360 | -10 | -0.3% | 1,680,900 |
| 2017/03/03 | 3,375 | 3,400 | 3,345 | 3,370 | -40 | -1.2% | 2,010,200 |
| 2017/03/02 | 3,475 | 3,475 | 3,395 | 3,410 | +15 | +0.4% | 2,747,500 |
| 2017/03/01 | 3,370 | 3,440 | 3,365 | 3,395 | +50 | +1.5% | 2,679,800 |
| 2017/02/28 | 3,360 | 3,390 | 3,340 | 3,345 | +20 | +0.6% | 1,591,600 |
| 2017/02/27 | 3,325 | 3,355 | 3,285 | 3,325 | -40 | -1.2% | 1,919,300 |
| 2017/02/24 | 3,345 | 3,430 | 3,295 | 3,365 | -30 | -0.9% | 2,539,300 |
| 2017/02/23 | 3,455 | 3,465 | 3,380 | 3,395 | -65 | -1.9% | 2,502,800 |
| 2017/02/22 | 3,510 | 3,535 | 3,460 | 3,460 | -30 | -0.9% | 1,990,200 |
| 2017/02/21 | 3,445 | 3,495 | 3,425 | 3,490 | +25 | +0.7% | 1,589,100 |
| 2017/02/20 | 3,410 | 3,475 | 3,410 | 3,465 | +70 | +2.1% | 2,014,600 |
| 2017/02/17 | 3,420 | 3,440 | 3,385 | 3,395 | -40 | -1.2% | 1,833,200 |
| 2017/02/16 | 3,400 | 3,460 | 3,380 | 3,435 | +20 | +0.6% | 1,855,100 |
| 2017/02/15 | 3,450 | 3,450 | 3,370 | 3,415 | +15 | +0.4% | 2,112,300 |
| 2017/02/14 | 3,425 | 3,480 | 3,390 | 3,400 | +45 | +1.3% | 4,314,500 |
| 2017/02/13 | 3,380 | 3,410 | 3,340 | 3,355 | +75 | +2.3% | 2,855,600 |
| 2017/02/10 | 3,250 | 3,310 | 3,210 | 3,280 | +115 | +3.6% | 2,958,200 |
| 2017/02/09 | 3,095 | 3,225 | 3,090 | 3,165 | +40 | +1.3% | 2,914,900 |
| 2017/02/08 | 3,150 | 3,175 | 3,120 | 3,125 | +20 | +0.6% | 1,965,400 |
| 2017/02/07 | 3,145 | 3,150 | 3,105 | 3,105 | -45 | -1.4% | 2,058,200 |
| 2017/02/06 | 3,175 | 3,175 | 3,125 | 3,150 | +5 | +0.2% | 1,536,200 |
| 2017/02/03 | 3,135 | 3,175 | 3,100 | 3,145 | +30 | +1% | 2,290,800 |
| 2017/02/02 | 3,230 | 3,240 | 3,105 | 3,115 | -20 | -0.6% | 3,495,100 |
| 2017/02/01 | 3,000 | 3,165 | 2,995 | 3,135 | +120 | +4% | 4,073,700 |
| 2017/01/31 | 3,020 | 3,090 | 3,010 | 3,015 | -65 | -2.1% | 2,903,300 |
| 2017/01/30 | 2,992 | 3,135 | 2,962 | 3,080 | +65 | +2.2% | 4,380,700 |
| 2017/01/27 | 3,025 | 3,040 | 2,981 | 3,015 | ±0 | ±0% | 2,360,500 |
2001～
2050
件表示中 / 3722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 | 142,100円 | -8.1% | -41.0% | 4.22% | 64.91倍 | 0.71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 | 286,700円 | -5.8% | -16.7% | 3.21% | 15.95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 |
| 堀場製 | 1,042,000円 | +5.6% | +3.6% | 2.78% | 12.15倍 | 1.39倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 太陽誘電 | 235,800円 | -0.4% | +42.6% | 3.82% | 36.76倍 | 0.92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 | 279,400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 |
市場注目の銘柄
チャート関連のコラム
