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 |
|---|---|---|---|---|---|---|---|
| 2015/08/04 | 3,990 | 3,990 | 3,795 | 3,825 | -145 | -3.7% | 3,849,400 |
| 2015/08/03 | 3,915 | 4,000 | 3,870 | 3,970 | +55 | +1.4% | 3,290,900 |
| 2015/07/31 | 3,770 | 3,920 | 3,735 | 3,915 | +130 | +3.4% | 3,207,900 |
| 2015/07/30 | 4,000 | 4,000 | 3,730 | 3,785 | -110 | -2.8% | 5,730,800 |
| 2015/07/29 | 3,940 | 3,945 | 3,760 | 3,895 | -40 | -1% | 3,689,800 |
| 2015/07/28 | 3,810 | 3,965 | 3,775 | 3,935 | +10 | +0.3% | 3,475,700 |
| 2015/07/27 | 3,975 | 4,040 | 3,905 | 3,925 | -100 | -2.5% | 2,466,500 |
| 2015/07/24 | 4,045 | 4,045 | 3,940 | 4,025 | +10 | +0.2% | 2,348,600 |
| 2015/07/23 | 3,955 | 4,085 | 3,955 | 4,015 | +40 | +1% | 3,177,200 |
| 2015/07/22 | 3,890 | 3,980 | 3,880 | 3,975 | -55 | -1.4% | 5,143,000 |
| 2015/07/21 | 3,990 | 4,055 | 3,940 | 4,030 | +105 | +2.7% | 3,732,600 |
| 2015/07/17 | 3,955 | 4,060 | 3,915 | 3,925 | +15 | +0.4% | 4,528,000 |
| 2015/07/16 | 3,795 | 3,940 | 3,780 | 3,910 | +240 | +6.5% | 7,400,400 |
| 2015/07/15 | 3,715 | 3,720 | 3,605 | 3,670 | -20 | -0.5% | 3,394,300 |
| 2015/07/14 | 3,690 | 3,715 | 3,625 | 3,690 | +125 | +3.5% | 4,046,200 |
| 2015/07/13 | 3,500 | 3,585 | 3,465 | 3,565 | +115 | +3.3% | 2,903,600 |
| 2015/07/10 | 3,535 | 3,555 | 3,420 | 3,450 | -155 | -4.3% | 5,550,600 |
| 2015/07/09 | 3,370 | 3,625 | 3,310 | 3,605 | +30 | +0.8% | 7,211,100 |
| 2015/07/08 | 3,695 | 3,700 | 3,550 | 3,575 | -165 | -4.4% | 6,012,600 |
| 2015/07/07 | 3,760 | 3,770 | 3,715 | 3,740 | +15 | +0.4% | 2,456,100 |
| 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 |
2451～
2500
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
