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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,800 | 3,830 | 3,720 | 3,725 | -160 | -4.1% | 6,177,800 |
| 2015/07/03 | 3,790 | 3,885 | 3,730 | 3,885 | +45 | +1.2% | 3,633,700 |
| 2015/07/02 | 3,910 | 3,950 | 3,805 | 3,840 | ±0 | ±0% | 4,450,200 |
| 2015/07/01 | 3,750 | 3,845 | 3,740 | 3,840 | +65 | +1.7% | 2,854,000 |
| 2015/06/30 | 3,715 | 3,885 | 3,705 | 3,775 | +20 | +0.5% | 6,874,100 |
| 2015/06/29 | 3,750 | 3,845 | 3,705 | 3,755 | -130 | -3.3% | 3,849,600 |
| 2015/06/26 | 3,900 | 3,975 | 3,870 | 3,885 | -30 | -0.8% | 2,956,400 |
| 2015/06/25 | 3,790 | 3,985 | 3,780 | 3,915 | +90 | +2.4% | 6,134,100 |
| 2015/06/24 | 3,805 | 3,925 | 3,725 | 3,825 | +90 | +2.4% | 7,178,000 |
| 2015/06/23 | 3,665 | 3,735 | 3,655 | 3,735 | +140 | +3.9% | 3,552,300 |
| 2015/06/22 | 3,540 | 3,605 | 3,515 | 3,595 | +35 | +1% | 2,001,200 |
| 2015/06/19 | 3,555 | 3,605 | 3,545 | 3,560 | +25 | +0.7% | 3,413,000 |
| 2015/06/18 | 3,450 | 3,605 | 3,445 | 3,535 | +100 | +2.9% | 5,504,500 |
| 2015/06/17 | 3,435 | 3,455 | 3,410 | 3,435 | ±0 | ±0% | 2,179,300 |
| 2015/06/16 | 3,430 | 3,465 | 3,405 | 3,435 | +10 | +0.3% | 2,878,400 |
| 2015/06/15 | 3,430 | 3,485 | 3,410 | 3,425 | -10 | -0.3% | 4,092,100 |
| 2015/06/12 | 3,395 | 3,435 | 3,360 | 3,435 | +85 | +2.5% | 4,931,900 |
| 2015/06/11 | 3,285 | 3,395 | 3,270 | 3,350 | +120 | +3.7% | 4,554,700 |
| 2015/06/10 | 3,275 | 3,295 | 3,180 | 3,230 | -40 | -1.2% | 3,469,800 |
| 2015/06/09 | 3,315 | 3,360 | 3,265 | 3,270 | -50 | -1.5% | 3,455,100 |
| 2015/06/08 | 3,360 | 3,360 | 3,290 | 3,320 | -5 | -0.2% | 1,792,200 |
| 2015/06/05 | 3,310 | 3,340 | 3,280 | 3,325 | +25 | +0.8% | 2,316,000 |
| 2015/06/04 | 3,340 | 3,340 | 3,280 | 3,300 | +10 | +0.3% | 1,765,800 |
| 2015/06/03 | 3,300 | 3,355 | 3,275 | 3,290 | +10 | +0.3% | 4,584,000 |
| 2015/06/02 | 3,295 | 3,345 | 3,250 | 3,280 | +80 | +2.5% | 4,008,300 |
| 2015/06/01 | 3,195 | 3,215 | 3,155 | 3,200 | +10 | +0.3% | 1,305,700 |
| 2015/05/29 | 3,270 | 3,270 | 3,190 | 3,190 | -45 | -1.4% | 2,824,600 |
| 2015/05/28 | 3,330 | 3,380 | 3,090 | 3,235 | -45 | -1.4% | 7,113,100 |
| 2015/05/27 | 3,245 | 3,310 | 3,220 | 3,280 | +45 | +1.4% | 3,379,000 |
| 2015/05/26 | 3,255 | 3,260 | 3,190 | 3,235 | -5 | -0.2% | 2,839,800 |
| 2015/05/25 | 3,200 | 3,290 | 3,195 | 3,240 | +45 | +1.4% | 3,881,500 |
| 2015/05/22 | 3,150 | 3,195 | 3,130 | 3,195 | +70 | +2.2% | 3,129,200 |
| 2015/05/21 | 3,155 | 3,155 | 3,100 | 3,125 | -10 | -0.3% | 1,686,300 |
| 2015/05/20 | 3,170 | 3,190 | 3,110 | 3,135 | +5 | +0.2% | 2,124,600 |
| 2015/05/19 | 3,110 | 3,155 | 3,110 | 3,130 | +45 | +1.5% | 2,694,900 |
| 2015/05/18 | 3,090 | 3,095 | 3,055 | 3,085 | -10 | -0.3% | 1,271,500 |
| 2015/05/15 | 3,075 | 3,105 | 3,055 | 3,095 | +55 | +1.8% | 2,831,400 |
| 2015/05/14 | 3,050 | 3,090 | 3,025 | 3,040 | -15 | -0.5% | 2,014,400 |
| 2015/05/13 | 3,005 | 3,055 | 2,975 | 3,055 | +5 | +0.2% | 1,937,400 |
| 2015/05/12 | 2,998 | 3,060 | 2,966 | 3,050 | +77 | +2.6% | 3,426,600 |
| 2015/05/11 | 2,976 | 3,005 | 2,965 | 2,973 | +38 | +1.3% | 2,402,900 |
| 2015/05/08 | 2,896 | 2,949 | 2,875 | 2,935 | +43 | +1.5% | 2,472,000 |
| 2015/05/07 | 2,966 | 2,966 | 2,870 | 2,892 | -118 | -3.9% | 4,201,300 |
| 2015/05/01 | 3,030 | 3,030 | 2,960 | 3,010 | +23 | +0.8% | 2,753,700 |
| 2015/04/30 | 2,890 | 3,070 | 2,812 | 2,987 | +8 | +0.3% | 6,715,600 |
| 2015/04/28 | 2,955 | 2,995 | 2,941 | 2,979 | +26 | +0.9% | 2,698,900 |
| 2015/04/27 | 2,990 | 2,992 | 2,932 | 2,953 | -34 | -1.1% | 1,855,200 |
| 2015/04/24 | 2,998 | 3,000 | 2,922 | 2,987 | +2 | +0.1% | 2,555,000 |
| 2015/04/23 | 2,991 | 3,020 | 2,977 | 2,985 | +16 | +0.5% | 2,378,500 |
| 2015/04/22 | 3,020 | 3,020 | 2,960 | 2,969 | -14 | -0.5% | 2,361,000 |
2401～
2450
件表示中 / 3692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 | 139,700円 | -8.1% | -41.0% | 4.29% | 63.85倍 | 0.69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 | 269,400円 | - | - | - | - | 0.83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 |
| 富通ゼネ | 280,200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 |
| 日光電 | 172,900円 | +2.3% | -29.7% | 1.79% | 23.50倍 | 1.60倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| ソシオネクスト | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
