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 |
|---|---|---|---|---|---|---|---|
| 2015/10/19 | 3,250 | 3,315 | 3,220 | 3,230 | -55 | -1.7% | 2,842,800 |
| 2015/10/16 | 3,365 | 3,380 | 3,240 | 3,285 | -35 | -1.1% | 4,330,600 |
| 2015/10/15 | 3,225 | 3,350 | 3,180 | 3,320 | +75 | +2.3% | 5,756,500 |
| 2015/10/14 | 3,290 | 3,335 | 3,235 | 3,245 | -115 | -3.4% | 3,974,700 |
| 2015/10/13 | 3,390 | 3,480 | 3,350 | 3,360 | +5 | +0.1% | 4,698,200 |
| 2015/10/09 | 3,325 | 3,375 | 3,305 | 3,355 | +55 | +1.7% | 3,630,700 |
| 2015/10/08 | 3,310 | 3,405 | 3,265 | 3,300 | -80 | -2.4% | 4,843,900 |
| 2015/10/07 | 3,515 | 3,520 | 3,290 | 3,380 | -130 | -3.7% | 8,241,900 |
| 2015/10/06 | 3,655 | 3,660 | 3,470 | 3,510 | -80 | -2.2% | 5,080,000 |
| 2015/10/05 | 3,575 | 3,610 | 3,510 | 3,590 | +70 | +2% | 3,268,600 |
| 2015/10/02 | 3,430 | 3,580 | 3,410 | 3,520 | +110 | +3.2% | 5,063,100 |
| 2015/10/01 | 3,325 | 3,445 | 3,310 | 3,410 | +55 | +1.6% | 3,249,100 |
| 2015/09/30 | 3,385 | 3,415 | 3,260 | 3,355 | +125 | +3.9% | 4,503,600 |
| 2015/09/29 | 3,315 | 3,335 | 3,200 | 3,230 | -155 | -4.6% | 6,649,300 |
| 2015/09/28 | 3,490 | 3,495 | 3,360 | 3,385 | -110 | -3.1% | 3,626,500 |
| 2015/09/25 | 3,515 | 3,525 | 3,320 | 3,495 | -55 | -1.5% | 5,662,100 |
| 2015/09/24 | 3,580 | 3,615 | 3,525 | 3,550 | -140 | -3.8% | 3,673,600 |
| 2015/09/18 | 3,720 | 3,780 | 3,665 | 3,690 | -60 | -1.6% | 3,663,800 |
| 2015/09/17 | 3,660 | 3,810 | 3,650 | 3,750 | +150 | +4.2% | 4,526,300 |
| 2015/09/16 | 3,625 | 3,655 | 3,570 | 3,600 | +20 | +0.6% | 3,260,300 |
| 2015/09/15 | 3,630 | 3,690 | 3,570 | 3,580 | +10 | +0.3% | 3,228,300 |
| 2015/09/14 | 3,600 | 3,680 | 3,545 | 3,570 | +30 | +0.8% | 3,600,300 |
| 2015/09/11 | 3,530 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 5,418,600 |
| 2015/09/10 | 3,575 | 3,625 | 3,495 | 3,600 | -120 | -3.2% | 5,494,700 |
| 2015/09/09 | 3,675 | 3,745 | 3,640 | 3,720 | +235 | +6.7% | 5,582,900 |
| 2015/09/08 | 3,650 | 3,655 | 3,460 | 3,485 | -135 | -3.7% | 3,793,000 |
| 2015/09/07 | 3,570 | 3,660 | 3,455 | 3,620 | -15 | -0.4% | 4,574,100 |
| 2015/09/04 | 3,720 | 3,755 | 3,555 | 3,635 | -135 | -3.6% | 5,651,400 |
| 2015/09/03 | 3,730 | 3,795 | 3,680 | 3,770 | +110 | +3% | 4,228,300 |
| 2015/09/02 | 3,590 | 3,740 | 3,565 | 3,660 | -20 | -0.5% | 5,463,600 |
| 2015/09/01 | 3,790 | 3,855 | 3,660 | 3,680 | -125 | -3.3% | 6,946,400 |
| 2015/08/31 | 3,850 | 3,875 | 3,770 | 3,805 | -65 | -1.7% | 13,952,900 |
| 2015/08/28 | 3,820 | 3,910 | 3,790 | 3,870 | +235 | +6.5% | 8,198,200 |
| 2015/08/27 | 3,700 | 3,810 | 3,615 | 3,635 | +50 | +1.4% | 6,944,800 |
| 2015/08/26 | 3,405 | 3,595 | 3,350 | 3,585 | +250 | +7.5% | 7,763,300 |
| 2015/08/25 | 3,180 | 3,605 | 3,160 | 3,335 | +35 | +1.1% | 10,134,700 |
| 2015/08/24 | 3,350 | 3,460 | 3,250 | 3,300 | -260 | -7.3% | 7,248,800 |
| 2015/08/21 | 3,650 | 3,675 | 3,520 | 3,560 | -270 | -7% | 7,036,700 |
| 2015/08/20 | 3,780 | 3,860 | 3,735 | 3,830 | +15 | +0.4% | 3,074,500 |
| 2015/08/19 | 3,930 | 3,935 | 3,790 | 3,815 | -140 | -3.5% | 3,973,000 |
| 2015/08/18 | 3,825 | 3,970 | 3,785 | 3,955 | +180 | +4.8% | 5,887,100 |
| 2015/08/17 | 3,775 | 3,810 | 3,720 | 3,775 | +25 | +0.7% | 2,030,800 |
| 2015/08/14 | 3,825 | 3,830 | 3,735 | 3,750 | -35 | -0.9% | 3,173,900 |
| 2015/08/13 | 3,780 | 3,825 | 3,710 | 3,785 | +40 | +1.1% | 2,587,200 |
| 2015/08/12 | 3,845 | 3,890 | 3,690 | 3,745 | -135 | -3.5% | 3,222,100 |
| 2015/08/11 | 3,890 | 3,960 | 3,820 | 3,880 | +25 | +0.6% | 3,240,500 |
| 2015/08/10 | 3,790 | 3,865 | 3,765 | 3,855 | ±0 | ±0% | 2,089,300 |
| 2015/08/07 | 3,765 | 3,875 | 3,750 | 3,855 | +85 | +2.3% | 2,614,100 |
| 2015/08/06 | 3,730 | 3,840 | 3,730 | 3,770 | +60 | +1.6% | 2,973,400 |
| 2015/08/05 | 3,715 | 3,750 | 3,545 | 3,710 | -115 | -3% | 7,266,200 |
2401～
2450
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
