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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,600 | 1,604 | 1,584.5 | 1,596 | +15.5 | +1% | 1,139,700 |
| 2024/10/04 | 1,566 | 1,583 | 1,565 | 1,580.5 | +12.5 | +0.8% | 921,100 |
| 2024/10/03 | 1,597 | 1,597 | 1,565.5 | 1,568 | +19 | +1.2% | 859,300 |
| 2024/10/02 | 1,549.5 | 1,566 | 1,540.5 | 1,549 | -33 | -2.1% | 980,500 |
| 2024/10/01 | 1,555 | 1,584 | 1,539.5 | 1,582 | +38 | +2.5% | 1,199,300 |
| 2024/09/30 | 1,506 | 1,555.5 | 1,504 | 1,544 | -55 | -3.4% | 1,370,300 |
| 2024/09/27 | 1,565 | 1,599.5 | 1,542 | 1,599 | +31 | +2% | 1,080,200 |
| 2024/09/26 | 1,558 | 1,568 | 1,550.5 | 1,568 | +26 | +1.7% | 1,137,900 |
| 2024/09/25 | 1,558 | 1,562 | 1,532 | 1,542 | -18 | -1.2% | 1,679,700 |
| 2024/09/24 | 1,578 | 1,582.5 | 1,550 | 1,560 | +9.5 | +0.6% | 1,505,800 |
| 2024/09/20 | 1,580 | 1,584.5 | 1,547 | 1,550.5 | -7.5 | -0.5% | 1,310,600 |
| 2024/09/19 | 1,554.5 | 1,574 | 1,543.5 | 1,558 | +23.5 | +1.5% | 1,064,900 |
| 2024/09/18 | 1,534 | 1,534.5 | 1,515 | 1,534.5 | +15 | +1% | 1,160,200 |
| 2024/09/17 | 1,535 | 1,547 | 1,512 | 1,519.5 | -4 | -0.3% | 1,471,200 |
| 2024/09/13 | 1,520 | 1,535 | 1,501 | 1,523.5 | +12 | +0.8% | 1,711,000 |
| 2024/09/12 | 1,495.5 | 1,517 | 1,474 | 1,511.5 | +40.5 | +2.8% | 1,591,100 |
| 2024/09/11 | 1,471.5 | 1,478.5 | 1,449 | 1,471 | -3.5 | -0.2% | 1,380,000 |
| 2024/09/10 | 1,493 | 1,500.5 | 1,465.5 | 1,474.5 | -21 | -1.4% | 1,638,100 |
| 2024/09/09 | 1,470 | 1,499.5 | 1,463.5 | 1,495.5 | -10 | -0.7% | 1,273,000 |
| 2024/09/06 | 1,506 | 1,512.5 | 1,483.5 | 1,505.5 | +10 | +0.7% | 943,600 |
| 2024/09/05 | 1,483.5 | 1,510 | 1,483.5 | 1,495.5 | -4 | -0.3% | 1,109,500 |
| 2024/09/04 | 1,489 | 1,507 | 1,482.5 | 1,499.5 | -60 | -3.8% | 1,385,100 |
| 2024/09/03 | 1,545 | 1,559.5 | 1,536 | 1,559.5 | +6.5 | +0.4% | 568,800 |
| 2024/09/02 | 1,558 | 1,564.5 | 1,541 | 1,553 | -2.5 | -0.2% | 579,400 |
| 2024/08/30 | 1,532.5 | 1,581.5 | 1,522.5 | 1,555.5 | +20 | +1.3% | 1,055,900 |
| 2024/08/29 | 1,529.5 | 1,535.5 | 1,504 | 1,535.5 | +6 | +0.4% | 826,800 |
| 2024/08/28 | 1,511 | 1,529.5 | 1,503 | 1,529.5 | +18 | +1.2% | 612,100 |
| 2024/08/27 | 1,509.5 | 1,516.5 | 1,494.5 | 1,511.5 | -6.5 | -0.4% | 877,000 |
| 2024/08/26 | 1,540.5 | 1,548 | 1,505.5 | 1,518 | -30.5 | -2% | 676,100 |
| 2024/08/23 | 1,521.5 | 1,550.5 | 1,506.5 | 1,548.5 | +38 | +2.5% | 1,009,200 |
| 2024/08/22 | 1,493.5 | 1,510.5 | 1,482 | 1,510.5 | +12.5 | +0.8% | 935,000 |
| 2024/08/21 | 1,478 | 1,507 | 1,476.5 | 1,498 | -3 | -0.2% | 824,700 |
| 2024/08/20 | 1,498.5 | 1,503 | 1,478 | 1,501 | +22.5 | +1.5% | 969,000 |
| 2024/08/19 | 1,491.5 | 1,508.5 | 1,475 | 1,478.5 | -19.5 | -1.3% | 788,000 |
| 2024/08/16 | 1,484.5 | 1,505.5 | 1,479.5 | 1,498 | +43.5 | +3% | 1,153,600 |
| 2024/08/15 | 1,460.5 | 1,487.5 | 1,451.5 | 1,454.5 | -10.5 | -0.7% | 1,061,000 |
| 2024/08/14 | 1,468 | 1,471 | 1,445.5 | 1,465 | +9 | +0.6% | 948,700 |
| 2024/08/13 | 1,432 | 1,456 | 1,417 | 1,456 | +27.5 | +1.9% | 1,383,200 |
| 2024/08/09 | 1,424 | 1,436.5 | 1,395.5 | 1,428.5 | +36.5 | +2.6% | 1,446,500 |
| 2024/08/08 | 1,403 | 1,417 | 1,377 | 1,392 | -26 | -1.8% | 1,642,700 |
| 2024/08/07 | 1,321 | 1,449.5 | 1,314 | 1,418 | +67 | +5% | 2,708,900 |
| 2024/08/06 | 1,368.5 | 1,418.5 | 1,337.5 | 1,351 | +41 | +3.1% | 2,916,800 |
| 2024/08/05 | 1,360 | 1,398.5 | 1,287.5 | 1,310 | -137 | -9.5% | 3,695,000 |
| 2024/08/02 | 1,458 | 1,471 | 1,434 | 1,447 | -43.5 | -2.9% | 2,339,000 |
| 2024/08/01 | 1,490 | 1,499 | 1,442.5 | 1,490.5 | -112.5 | -7% | 2,786,400 |
| 2024/07/31 | 1,559.5 | 1,606.5 | 1,556 | 1,603 | +28 | +1.8% | 1,951,200 |
| 2024/07/30 | 1,586.5 | 1,586.5 | 1,554.5 | 1,575 | -12 | -0.8% | 1,322,100 |
| 2024/07/29 | 1,558.5 | 1,589 | 1,554 | 1,587 | +68.5 | +4.5% | 1,325,600 |
| 2024/07/26 | 1,513 | 1,539.5 | 1,477.5 | 1,518.5 | -2 | -0.1% | 1,870,900 |
| 2024/07/25 | 1,565 | 1,569.5 | 1,513.5 | 1,520.5 | -68.5 | -4.3% | 1,476,900 |
201～
250
件表示中 / 3754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 | 162,400円 | -4.1% | -26.3% | 3.69% | 60.33倍 | 0.80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 | 287,200円 | -5.8% | -16.7% | 3.20% | 15.99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 | 285,300円 | -0.4% | +42.6% | 3.15% | 44.55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 |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
