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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,414 | 1,434 | 1,403 | 1,425 | +25 | +1.8% | 2,675,800 |
| 2014/07/29 | 1,435 | 1,435 | 1,383 | 1,400 | -33 | -2.3% | 2,896,100 |
| 2014/07/28 | 1,414 | 1,439 | 1,414 | 1,433 | +5 | +0.4% | 1,088,800 |
| 2014/07/25 | 1,436 | 1,436 | 1,406 | 1,428 | -11 | -0.8% | 1,752,200 |
| 2014/07/24 | 1,486 | 1,491 | 1,429 | 1,439 | -42 | -2.8% | 2,101,200 |
| 2014/07/23 | 1,460 | 1,487 | 1,458 | 1,481 | +33 | +2.3% | 2,005,200 |
| 2014/07/22 | 1,427 | 1,469 | 1,427 | 1,448 | +35 | +2.5% | 2,570,200 |
| 2014/07/18 | 1,396 | 1,415 | 1,390 | 1,413 | -5 | -0.4% | 1,042,900 |
| 2014/07/17 | 1,436 | 1,452 | 1,411 | 1,418 | +2 | +0.1% | 1,549,000 |
| 2014/07/16 | 1,414 | 1,424 | 1,409 | 1,416 | -8 | -0.6% | 836,600 |
| 2014/07/15 | 1,419 | 1,435 | 1,407 | 1,424 | -6 | -0.4% | 1,519,600 |
| 2014/07/14 | 1,430 | 1,435 | 1,417 | 1,430 | +9 | +0.6% | 1,146,400 |
| 2014/07/11 | 1,419 | 1,428 | 1,402 | 1,421 | +1 | +0.1% | 1,815,400 |
| 2014/07/10 | 1,422 | 1,434 | 1,416 | 1,420 | +2 | +0.1% | 1,350,800 |
| 2014/07/09 | 1,411 | 1,434 | 1,411 | 1,418 | -22 | -1.5% | 1,117,400 |
| 2014/07/08 | 1,427 | 1,449 | 1,411 | 1,440 | +9 | +0.6% | 2,245,300 |
| 2014/07/07 | 1,418 | 1,458 | 1,415 | 1,431 | +22 | +1.6% | 3,416,500 |
| 2014/07/04 | 1,399 | 1,418 | 1,392 | 1,409 | +39 | +2.8% | 2,943,100 |
| 2014/07/03 | 1,337 | 1,398 | 1,327 | 1,370 | +48 | +3.6% | 3,756,300 |
| 2014/07/02 | 1,333 | 1,338 | 1,317 | 1,322 | -9 | -0.7% | 1,784,400 |
| 2014/07/01 | 1,289 | 1,339 | 1,286 | 1,331 | +31 | +2.4% | 2,148,400 |
| 2014/06/30 | 1,294 | 1,302 | 1,288 | 1,300 | +4 | +0.3% | 1,389,200 |
| 2014/06/27 | 1,321 | 1,324 | 1,289 | 1,296 | -31 | -2.3% | 2,283,100 |
| 2014/06/26 | 1,322 | 1,332 | 1,299 | 1,327 | -6 | -0.5% | 2,781,000 |
| 2014/06/25 | 1,341 | 1,350 | 1,321 | 1,333 | -27 | -2% | 2,066,800 |
| 2014/06/24 | 1,347 | 1,369 | 1,333 | 1,360 | +5 | +0.4% | 1,869,700 |
| 2014/06/23 | 1,361 | 1,375 | 1,345 | 1,355 | +12 | +0.9% | 1,878,500 |
| 2014/06/20 | 1,332 | 1,352 | 1,324 | 1,343 | -3 | -0.2% | 1,436,000 |
| 2014/06/19 | 1,329 | 1,349 | 1,321 | 1,346 | +20 | +1.5% | 1,784,800 |
| 2014/06/18 | 1,309 | 1,331 | 1,300 | 1,326 | +27 | +2.1% | 1,838,800 |
| 2014/06/17 | 1,304 | 1,320 | 1,292 | 1,299 | -5 | -0.4% | 1,457,900 |
| 2014/06/16 | 1,325 | 1,329 | 1,292 | 1,304 | -26 | -2% | 1,683,000 |
| 2014/06/13 | 1,308 | 1,334 | 1,308 | 1,330 | +6 | +0.5% | 2,197,300 |
| 2014/06/12 | 1,300 | 1,336 | 1,297 | 1,324 | +8 | +0.6% | 1,847,700 |
| 2014/06/11 | 1,302 | 1,319 | 1,299 | 1,316 | +13 | +1% | 1,467,000 |
| 2014/06/10 | 1,344 | 1,369 | 1,298 | 1,303 | -22 | -1.7% | 3,478,100 |
| 2014/06/09 | 1,321 | 1,347 | 1,305 | 1,325 | +37 | +2.9% | 3,293,000 |
| 2014/06/06 | 1,299 | 1,325 | 1,284 | 1,288 | +7 | +0.5% | 2,658,200 |
| 2014/06/05 | 1,292 | 1,297 | 1,270 | 1,281 | -7 | -0.5% | 1,620,700 |
| 2014/06/04 | 1,280 | 1,305 | 1,279 | 1,288 | +8 | +0.6% | 2,452,300 |
| 2014/06/03 | 1,271 | 1,312 | 1,271 | 1,280 | +21 | +1.7% | 3,603,900 |
| 2014/06/02 | 1,195 | 1,262 | 1,192 | 1,259 | +86 | +7.3% | 4,279,700 |
| 2014/05/30 | 1,183 | 1,184 | 1,160 | 1,173 | +3 | +0.3% | 1,468,300 |
| 2014/05/29 | 1,174 | 1,174 | 1,155 | 1,170 | -7 | -0.6% | 1,695,500 |
| 2014/05/28 | 1,160 | 1,182 | 1,152 | 1,177 | +17 | +1.5% | 1,625,000 |
| 2014/05/27 | 1,154 | 1,171 | 1,139 | 1,160 | -5 | -0.4% | 1,705,800 |
| 2014/05/26 | 1,182 | 1,185 | 1,156 | 1,165 | -8 | -0.7% | 1,632,600 |
| 2014/05/23 | 1,165 | 1,183 | 1,151 | 1,173 | +13 | +1.1% | 1,890,100 |
| 2014/05/22 | 1,148 | 1,165 | 1,137 | 1,160 | +35 | +3.1% | 2,080,200 |
| 2014/05/21 | 1,100 | 1,127 | 1,088 | 1,125 | +8 | +0.7% | 2,435,600 |
2651～
2700
件表示中 / 3714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 | 143,100円 | -8.1% | -41.0% | 4.19% | 65.41倍 | 0.71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 |
| ソシオネクスト | 223,400円 | -7.2% | -44.3% | 2.24% | 37.26倍 | 2.85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 |
| 太陽誘電 | 242,200円 | -0.4% | +42.6% | 3.72% | 37.76倍 | 0.95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 | 279,500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 | 172,200円 | +6.5% | +17.8% | 1.86% | 18.72倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
