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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,929 | 1,930 | 1,798 | 1,833 | -129 | -6.6% | 5,455,500 |
| 2016/03/31 | 1,979 | 2,004 | 1,960 | 1,962 | +16 | +0.8% | 3,067,900 |
| 2016/03/30 | 2,080 | 2,084 | 1,938 | 1,946 | -123 | -5.9% | 5,432,300 |
| 2016/03/29 | 2,108 | 2,108 | 2,027 | 2,069 | -56 | -2.6% | 3,174,100 |
| 2016/03/28 | 2,118 | 2,133 | 2,086 | 2,125 | +46 | +2.2% | 2,835,900 |
| 2016/03/25 | 2,026 | 2,085 | 2,011 | 2,079 | +62 | +3.1% | 2,485,000 |
| 2016/03/24 | 2,019 | 2,053 | 1,995 | 2,017 | -14 | -0.7% | 3,386,200 |
| 2016/03/23 | 2,121 | 2,124 | 2,021 | 2,031 | -82 | -3.9% | 3,618,300 |
| 2016/03/22 | 2,140 | 2,153 | 2,084 | 2,113 | +38 | +1.8% | 3,263,200 |
| 2016/03/18 | 2,146 | 2,158 | 2,047 | 2,075 | -80 | -3.7% | 3,885,700 |
| 2016/03/17 | 2,210 | 2,266 | 2,116 | 2,155 | -8 | -0.4% | 4,756,700 |
| 2016/03/16 | 2,110 | 2,190 | 2,096 | 2,163 | +72 | +3.4% | 4,348,100 |
| 2016/03/15 | 2,176 | 2,183 | 2,057 | 2,091 | -85 | -3.9% | 4,608,900 |
| 2016/03/14 | 2,142 | 2,205 | 2,140 | 2,176 | +75 | +3.6% | 3,350,700 |
| 2016/03/11 | 2,017 | 2,114 | 1,994 | 2,101 | +33 | +1.6% | 4,791,000 |
| 2016/03/10 | 2,105 | 2,128 | 2,049 | 2,068 | +1 | ±0% | 2,727,300 |
| 2016/03/09 | 2,041 | 2,085 | 2,021 | 2,067 | -34 | -1.6% | 3,117,100 |
| 2016/03/08 | 2,136 | 2,155 | 2,052 | 2,101 | -67 | -3.1% | 4,480,600 |
| 2016/03/07 | 2,181 | 2,203 | 2,143 | 2,168 | -29 | -1.3% | 4,638,000 |
| 2016/03/04 | 2,181 | 2,310 | 2,169 | 2,197 | +66 | +3.1% | 9,018,900 |
| 2016/03/03 | 2,043 | 2,135 | 2,043 | 2,131 | +88 | +4.3% | 6,906,600 |
| 2016/03/02 | 1,932 | 2,089 | 1,913 | 2,043 | +231 | +12.7% | 9,943,800 |
| 2016/03/01 | 1,836 | 1,848 | 1,773 | 1,812 | -44 | -2.4% | 4,827,100 |
| 2016/02/29 | 1,880 | 1,952 | 1,836 | 1,856 | -7 | -0.4% | 5,294,300 |
| 2016/02/26 | 1,863 | 1,891 | 1,851 | 1,863 | +56 | +3.1% | 3,863,300 |
| 2016/02/25 | 1,759 | 1,816 | 1,752 | 1,807 | +65 | +3.7% | 3,513,200 |
| 2016/02/24 | 1,738 | 1,784 | 1,712 | 1,742 | -66 | -3.7% | 4,203,700 |
| 2016/02/23 | 1,820 | 1,884 | 1,803 | 1,808 | +4 | +0.2% | 4,412,300 |
| 2016/02/22 | 1,805 | 1,837 | 1,775 | 1,804 | -34 | -1.8% | 4,098,400 |
| 2016/02/19 | 1,914 | 1,920 | 1,812 | 1,838 | -110 | -5.6% | 5,645,600 |
| 2016/02/18 | 1,920 | 1,987 | 1,885 | 1,948 | +119 | +6.5% | 6,255,700 |
| 2016/02/17 | 1,822 | 1,956 | 1,804 | 1,829 | +9 | +0.5% | 7,189,300 |
| 2016/02/16 | 1,772 | 1,871 | 1,759 | 1,820 | +42 | +2.4% | 5,384,300 |
| 2016/02/15 | 1,803 | 1,805 | 1,717 | 1,778 | +119 | +7.2% | 4,243,800 |
| 2016/02/12 | 1,734 | 1,747 | 1,647 | 1,659 | -175 | -9.5% | 8,383,000 |
| 2016/02/10 | 1,905 | 1,937 | 1,779 | 1,834 | -40 | -2.1% | 6,470,000 |
| 2016/02/09 | 1,940 | 1,951 | 1,864 | 1,874 | -196 | -9.5% | 5,554,500 |
| 2016/02/08 | 2,000 | 2,084 | 1,952 | 2,070 | +25 | +1.2% | 4,108,200 |
| 2016/02/05 | 2,047 | 2,100 | 2,010 | 2,045 | -67 | -3.2% | 4,597,600 |
| 2016/02/04 | 2,050 | 2,156 | 2,043 | 2,112 | -46 | -2.1% | 6,297,900 |
| 2016/02/03 | 2,219 | 2,234 | 2,137 | 2,158 | -177 | -7.6% | 6,326,000 |
| 2016/02/02 | 2,290 | 2,390 | 2,277 | 2,335 | -101 | -4.1% | 5,714,300 |
| 2016/02/01 | 2,432 | 2,466 | 2,400 | 2,436 | +98 | +4.2% | 6,105,600 |
| 2016/01/29 | 2,287 | 2,377 | 2,213 | 2,338 | +130 | +5.9% | 11,733,400 |
| 2016/01/28 | 2,374 | 2,414 | 2,182 | 2,208 | -466 | -17.4% | 13,485,300 |
| 2016/01/27 | 2,730 | 2,740 | 2,638 | 2,674 | -38 | -1.4% | 4,882,000 |
| 2016/01/26 | 2,719 | 2,740 | 2,676 | 2,712 | -57 | -2.1% | 3,387,800 |
| 2016/01/25 | 2,866 | 2,871 | 2,766 | 2,769 | +3 | +0.1% | 3,975,800 |
| 2016/01/22 | 2,700 | 2,772 | 2,669 | 2,766 | +202 | +7.9% | 4,698,300 |
| 2016/01/21 | 2,602 | 2,733 | 2,561 | 2,564 | -42 | -1.6% | 5,026,400 |
2251～
2300
件表示中 / 3723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% | 64.92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 |
| シャープ | 67,300円 | -14.4% | -71.7% | 0.00% | 43.70倍 | 2.85倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 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 |
| 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
