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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 3,220 | 3,225 | 3,155 | 3,165 | -60 | -1.9% | 2,162,900 |
| 2017/06/05 | 3,265 | 3,295 | 3,195 | 3,225 | ±0 | ±0% | 2,291,200 |
| 2017/06/02 | 3,120 | 3,260 | 3,120 | 3,225 | +130 | +4.2% | 3,524,900 |
| 2017/06/01 | 3,125 | 3,130 | 3,080 | 3,095 | -15 | -0.5% | 1,900,500 |
| 2017/05/31 | 3,075 | 3,115 | 3,045 | 3,110 | +50 | +1.6% | 2,453,900 |
| 2017/05/30 | 3,075 | 3,075 | 3,020 | 3,060 | -15 | -0.5% | 1,737,100 |
| 2017/05/29 | 3,110 | 3,120 | 3,065 | 3,075 | -50 | -1.6% | 1,541,600 |
| 2017/05/26 | 3,180 | 3,190 | 3,110 | 3,125 | -45 | -1.4% | 2,129,200 |
| 2017/05/25 | 3,235 | 3,240 | 3,170 | 3,170 | -65 | -2% | 1,896,600 |
| 2017/05/24 | 3,265 | 3,275 | 3,230 | 3,235 | +15 | +0.5% | 1,397,500 |
| 2017/05/23 | 3,235 | 3,250 | 3,205 | 3,220 | ±0 | ±0% | 1,486,700 |
| 2017/05/22 | 3,180 | 3,230 | 3,175 | 3,220 | +35 | +1.1% | 1,632,300 |
| 2017/05/19 | 3,150 | 3,210 | 3,150 | 3,185 | +70 | +2.2% | 2,785,000 |
| 2017/05/18 | 3,100 | 3,125 | 3,060 | 3,115 | -115 | -3.6% | 3,508,600 |
| 2017/05/17 | 3,270 | 3,275 | 3,205 | 3,230 | -55 | -1.7% | 1,801,600 |
| 2017/05/16 | 3,280 | 3,305 | 3,255 | 3,285 | +30 | +0.9% | 1,909,900 |
| 2017/05/15 | 3,200 | 3,255 | 3,165 | 3,255 | +5 | +0.2% | 1,926,600 |
| 2017/05/12 | 3,300 | 3,310 | 3,205 | 3,250 | -40 | -1.2% | 2,750,900 |
| 2017/05/11 | 3,340 | 3,350 | 3,280 | 3,290 | -45 | -1.3% | 1,695,100 |
| 2017/05/10 | 3,280 | 3,335 | 3,255 | 3,335 | -15 | -0.4% | 2,842,700 |
| 2017/05/09 | 3,365 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 1,978,100 |
| 2017/05/08 | 3,390 | 3,395 | 3,345 | 3,350 | +20 | +0.6% | 2,854,100 |
| 2017/05/02 | 3,290 | 3,360 | 3,265 | 3,330 | +40 | +1.2% | 2,446,200 |
| 2017/05/01 | 3,295 | 3,305 | 3,260 | 3,290 | +15 | +0.5% | 2,237,000 |
| 2017/04/28 | 3,255 | 3,310 | 3,240 | 3,275 | +145 | +4.6% | 5,336,600 |
| 2017/04/27 | 3,125 | 3,175 | 3,110 | 3,130 | -20 | -0.6% | 2,281,900 |
| 2017/04/26 | 3,105 | 3,175 | 3,105 | 3,150 | +70 | +2.3% | 3,229,500 |
| 2017/04/25 | 2,997 | 3,080 | 2,981 | 3,080 | +108 | +3.6% | 3,449,500 |
| 2017/04/24 | 2,990 | 3,010 | 2,964 | 2,972 | +38 | +1.3% | 2,547,800 |
| 2017/04/21 | 2,953 | 2,965 | 2,915 | 2,934 | +31 | +1.1% | 3,187,600 |
| 2017/04/20 | 2,888 | 2,941 | 2,878 | 2,903 | +21 | +0.7% | 2,594,600 |
| 2017/04/19 | 2,870 | 2,894 | 2,847 | 2,882 | -16 | -0.6% | 2,354,000 |
| 2017/04/18 | 2,940 | 2,968 | 2,875 | 2,898 | +14 | +0.5% | 2,256,300 |
| 2017/04/17 | 2,885 | 2,900 | 2,841 | 2,884 | -42 | -1.4% | 1,825,100 |
| 2017/04/14 | 2,959 | 2,974 | 2,900 | 2,926 | +17 | +0.6% | 3,934,600 |
| 2017/04/13 | 2,800 | 2,916 | 2,796 | 2,909 | +24 | +0.8% | 3,362,100 |
| 2017/04/12 | 2,921 | 2,938 | 2,875 | 2,885 | -125 | -4.2% | 3,910,000 |
| 2017/04/11 | 2,995 | 3,020 | 2,978 | 3,010 | -30 | -1% | 1,654,100 |
| 2017/04/10 | 3,000 | 3,070 | 2,998 | 3,040 | +52 | +1.7% | 2,242,100 |
| 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 |
2001～
2050
件表示中 / 3761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 | 168,000円 | -4.1% | -26.3% | 3.57% | 62.22倍 | 0.83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 | 293,700円 | -5.8% | -16.7% | 3.13% | 16.35倍 | 0.90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 | 285,100円 | -0.4% | +42.6% | 3.16% | 44.52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 |
| ＧＳユアサ | 303,900円 | +3.4% | +5.7% | 2.63% | 9.24倍 | 0.88倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
