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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/05/20 | 1,132 | 1,135 | 1,096 | 1,117 | -7 | -0.6% | 2,099,100 |
| 2014/05/19 | 1,156 | 1,164 | 1,118 | 1,124 | -24 | -2.1% | 1,228,300 |
| 2014/05/16 | 1,156 | 1,156 | 1,132 | 1,148 | -34 | -2.9% | 1,965,900 |
| 2014/05/15 | 1,182 | 1,194 | 1,171 | 1,182 | -19 | -1.6% | 1,728,200 |
| 2014/05/14 | 1,194 | 1,208 | 1,179 | 1,201 | ±0 | ±0% | 1,438,300 |
| 2014/05/13 | 1,215 | 1,219 | 1,197 | 1,201 | +10 | +0.8% | 1,959,900 |
| 2014/05/12 | 1,185 | 1,212 | 1,185 | 1,191 | +11 | +0.9% | 1,346,100 |
| 2014/05/09 | 1,197 | 1,206 | 1,175 | 1,180 | -16 | -1.3% | 2,134,300 |
| 2014/05/08 | 1,196 | 1,216 | 1,184 | 1,196 | -4 | -0.3% | 2,392,100 |
| 2014/05/07 | 1,240 | 1,252 | 1,200 | 1,200 | -70 | -5.5% | 3,791,400 |
| 2014/05/02 | 1,254 | 1,275 | 1,225 | 1,270 | +26 | +2.1% | 4,381,100 |
| 2014/05/01 | 1,199 | 1,264 | 1,190 | 1,244 | +88 | +7.6% | 7,159,100 |
| 2014/04/30 | 1,118 | 1,172 | 1,061 | 1,156 | +68 | +6.3% | 4,969,100 |
| 2014/04/28 | 1,078 | 1,093 | 1,065 | 1,088 | -14 | -1.3% | 2,055,100 |
| 2014/04/25 | 1,110 | 1,113 | 1,087 | 1,102 | -12 | -1.1% | 1,789,600 |
| 2014/04/24 | 1,125 | 1,143 | 1,110 | 1,114 | -1 | -0.1% | 1,369,200 |
| 2014/04/23 | 1,105 | 1,120 | 1,103 | 1,115 | +12 | +1.1% | 1,437,400 |
| 2014/04/22 | 1,142 | 1,142 | 1,101 | 1,103 | -42 | -3.7% | 2,163,600 |
| 2014/04/21 | 1,159 | 1,169 | 1,144 | 1,145 | -8 | -0.7% | 1,786,100 |
| 2014/04/18 | 1,134 | 1,155 | 1,122 | 1,153 | +34 | +3% | 2,210,400 |
| 2014/04/17 | 1,175 | 1,176 | 1,088 | 1,119 | -55 | -4.7% | 6,314,600 |
| 2014/04/16 | 1,157 | 1,176 | 1,142 | 1,174 | +22 | +1.9% | 2,335,900 |
| 2014/04/15 | 1,134 | 1,157 | 1,132 | 1,152 | +44 | +4% | 2,333,400 |
| 2014/04/14 | 1,110 | 1,123 | 1,090 | 1,108 | -9 | -0.8% | 2,032,300 |
| 2014/04/11 | 1,080 | 1,126 | 1,075 | 1,117 | -3 | -0.3% | 3,005,700 |
| 2014/04/10 | 1,145 | 1,167 | 1,111 | 1,120 | -11 | -1% | 2,179,200 |
| 2014/04/09 | 1,140 | 1,152 | 1,127 | 1,131 | -29 | -2.5% | 2,184,200 |
| 2014/04/08 | 1,165 | 1,186 | 1,141 | 1,160 | -35 | -2.9% | 2,344,400 |
| 2014/04/07 | 1,180 | 1,202 | 1,169 | 1,195 | -12 | -1% | 1,304,800 |
| 2014/04/04 | 1,212 | 1,217 | 1,199 | 1,207 | -3 | -0.2% | 1,385,000 |
| 2014/04/03 | 1,220 | 1,220 | 1,194 | 1,210 | +5 | +0.4% | 2,041,900 |
| 2014/04/02 | 1,223 | 1,233 | 1,201 | 1,205 | -23 | -1.9% | 3,104,100 |
| 2014/04/01 | 1,230 | 1,244 | 1,223 | 1,228 | -3 | -0.2% | 1,988,000 |
| 2014/03/31 | 1,258 | 1,269 | 1,220 | 1,231 | -11 | -0.9% | 2,821,300 |
| 2014/03/28 | 1,221 | 1,244 | 1,214 | 1,242 | +22 | +1.8% | 4,163,100 |
| 2014/03/27 | 1,180 | 1,225 | 1,165 | 1,220 | +59 | +5.1% | 5,234,500 |
| 2014/03/26 | 1,151 | 1,192 | 1,151 | 1,161 | +29 | +2.6% | 4,804,600 |
| 2014/03/25 | 1,101 | 1,149 | 1,080 | 1,132 | +21 | +1.9% | 3,987,200 |
| 2014/03/24 | 1,100 | 1,131 | 1,100 | 1,111 | +19 | +1.7% | 2,887,900 |
| 2014/03/20 | 1,118 | 1,134 | 1,092 | 1,092 | -32 | -2.8% | 3,032,400 |
| 2014/03/19 | 1,145 | 1,154 | 1,117 | 1,124 | -17 | -1.5% | 3,107,100 |
| 2014/03/18 | 1,175 | 1,185 | 1,127 | 1,141 | +5 | +0.4% | 3,827,800 |
| 2014/03/17 | 1,160 | 1,160 | 1,118 | 1,136 | -34 | -2.9% | 4,107,300 |
| 2014/03/14 | 1,181 | 1,198 | 1,161 | 1,170 | -52 | -4.3% | 4,418,300 |
2751～
2800
件表示中 / 3770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 | 174,800円 | -4.1% | -26.3% | 3.43% | 64.74倍 | 0.86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 | 298,500円 | -5.8% | -16.7% | 3.08% | 16.61倍 | 0.92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 | 303,000円 | -0.4% | +42.6% | 2.97% | 47.31倍 | 1.19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 | 255,600円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04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 |
| ＧＳユアサ | 324,900円 | +3.4% | +5.7% | 2.46% | 9.88倍 | 0.94倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
