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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 3,220 | 3,285 | 3,160 | 3,180 | -135 | -4.1% | 4,433,100 |
| 2015/12/30 | 3,330 | 3,365 | 3,290 | 3,315 | +45 | +1.4% | 3,376,200 |
| 2015/12/29 | 3,220 | 3,310 | 3,190 | 3,270 | +105 | +3.3% | 3,806,200 |
| 2015/12/28 | 3,175 | 3,215 | 3,125 | 3,165 | -5 | -0.2% | 2,978,900 |
| 2015/12/25 | 3,105 | 3,225 | 3,090 | 3,170 | +55 | +1.8% | 3,918,900 |
| 2015/12/24 | 3,160 | 3,185 | 3,090 | 3,115 | -60 | -1.9% | 3,966,000 |
| 2015/12/22 | 3,220 | 3,260 | 3,165 | 3,175 | -40 | -1.2% | 2,876,400 |
| 2015/12/21 | 3,150 | 3,225 | 3,130 | 3,215 | -30 | -0.9% | 6,276,400 |
| 2015/12/18 | 3,340 | 3,365 | 3,195 | 3,245 | -130 | -3.9% | 7,920,300 |
| 2015/12/17 | 3,345 | 3,395 | 3,285 | 3,375 | +20 | +0.6% | 5,921,700 |
| 2015/12/16 | 3,415 | 3,435 | 3,260 | 3,355 | -10 | -0.3% | 6,901,600 |
| 2015/12/15 | 3,415 | 3,425 | 3,330 | 3,365 | -90 | -2.6% | 6,222,700 |
| 2015/12/14 | 3,465 | 3,470 | 3,390 | 3,455 | -155 | -4.3% | 6,158,700 |
| 2015/12/11 | 3,560 | 3,670 | 3,560 | 3,610 | +50 | +1.4% | 3,383,500 |
| 2015/12/10 | 3,565 | 3,590 | 3,525 | 3,560 | -55 | -1.5% | 4,284,200 |
| 2015/12/09 | 3,610 | 3,660 | 3,570 | 3,615 | -100 | -2.7% | 5,041,100 |
| 2015/12/08 | 3,780 | 3,780 | 3,705 | 3,715 | -25 | -0.7% | 2,559,800 |
| 2015/12/07 | 3,750 | 3,795 | 3,735 | 3,740 | +35 | +0.9% | 1,963,600 |
| 2015/12/04 | 3,655 | 3,725 | 3,650 | 3,705 | -15 | -0.4% | 3,664,600 |
| 2015/12/03 | 3,725 | 3,740 | 3,665 | 3,720 | -25 | -0.7% | 3,560,300 |
| 2015/12/02 | 3,810 | 3,830 | 3,725 | 3,745 | -160 | -4.1% | 5,813,600 |
| 2015/12/01 | 3,850 | 3,905 | 3,815 | 3,905 | +35 | +0.9% | 3,726,900 |
| 2015/11/30 | 3,885 | 3,920 | 3,825 | 3,870 | +5 | +0.1% | 4,081,200 |
| 2015/11/27 | 3,880 | 3,895 | 3,820 | 3,865 | -45 | -1.2% | 4,505,700 |
| 2015/11/26 | 3,980 | 3,990 | 3,870 | 3,910 | -90 | -2.3% | 4,215,400 |
| 2015/11/25 | 4,095 | 4,120 | 3,985 | 4,000 | -165 | -4% | 5,515,900 |
| 2015/11/24 | 4,095 | 4,205 | 4,090 | 4,165 | +125 | +3.1% | 5,339,200 |
| 2015/11/20 | 3,975 | 4,045 | 3,965 | 4,040 | +65 | +1.6% | 2,688,700 |
| 2015/11/19 | 4,005 | 4,040 | 3,955 | 3,975 | +40 | +1% | 3,221,500 |
| 2015/11/18 | 3,970 | 4,035 | 3,930 | 3,935 | +20 | +0.5% | 4,356,000 |
| 2015/11/17 | 3,875 | 3,970 | 3,850 | 3,915 | +115 | +3% | 4,597,100 |
| 2015/11/16 | 3,775 | 3,825 | 3,770 | 3,800 | -35 | -0.9% | 2,579,300 |
| 2015/11/13 | 3,785 | 3,875 | 3,785 | 3,835 | +5 | +0.1% | 3,149,400 |
| 2015/11/12 | 3,830 | 3,910 | 3,815 | 3,830 | -40 | -1% | 3,660,500 |
| 2015/11/11 | 3,770 | 3,880 | 3,755 | 3,870 | -15 | -0.4% | 3,866,400 |
| 2015/11/10 | 3,905 | 3,940 | 3,765 | 3,885 | -95 | -2.4% | 6,059,900 |
| 2015/11/09 | 3,930 | 3,985 | 3,925 | 3,980 | +105 | +2.7% | 3,408,500 |
| 2015/11/06 | 3,850 | 3,895 | 3,825 | 3,875 | +30 | +0.8% | 3,041,100 |
| 2015/11/05 | 3,825 | 3,870 | 3,780 | 3,845 | +25 | +0.7% | 4,512,100 |
| 2015/11/04 | 3,875 | 3,900 | 3,815 | 3,820 | +25 | +0.7% | 5,253,000 |
| 2015/11/02 | 3,745 | 3,865 | 3,730 | 3,795 | +5 | +0.1% | 5,095,400 |
| 2015/10/30 | 3,645 | 3,850 | 3,630 | 3,790 | +215 | +6% | 8,982,900 |
| 2015/10/29 | 3,560 | 3,580 | 3,530 | 3,575 | +55 | +1.6% | 2,639,900 |
| 2015/10/28 | 3,490 | 3,545 | 3,470 | 3,520 | +65 | +1.9% | 4,166,600 |
| 2015/10/27 | 3,480 | 3,490 | 3,405 | 3,455 | -125 | -3.5% | 4,128,400 |
| 2015/10/26 | 3,575 | 3,615 | 3,570 | 3,580 | +85 | +2.4% | 2,355,100 |
| 2015/10/23 | 3,520 | 3,550 | 3,485 | 3,495 | +80 | +2.3% | 3,473,400 |
| 2015/10/22 | 3,385 | 3,470 | 3,380 | 3,415 | +55 | +1.6% | 4,110,600 |
| 2015/10/21 | 3,320 | 3,375 | 3,310 | 3,360 | +90 | +2.8% | 3,480,000 |
| 2015/10/20 | 3,275 | 3,295 | 3,245 | 3,270 | +40 | +1.2% | 3,112,100 |
2351～
2400
件表示中 / 3762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 | 164,600円 | -4.1% | -26.3% | 3.65% | 60.96倍 | 0.81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 | 290,200円 | -5.8% | -16.7% | 3.17% | 16.16倍 | 0.89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 | 285,600円 | -0.4% | +42.6% | 3.15% | 44.60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 |
| マブチ | 243,200円 | +0.9% | -27.9% | 3.21% | 19.85倍 | 0.94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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
