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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,231 | 1,238 | 1,214 | 1,226 | -42 | -3.3% | 3,630,000 |
| 2014/03/11 | 1,281 | 1,292 | 1,253 | 1,268 | -22 | -1.7% | 2,786,000 |
| 2014/03/10 | 1,316 | 1,317 | 1,271 | 1,290 | -41 | -3.1% | 4,086,000 |
| 2014/03/07 | 1,328 | 1,348 | 1,321 | 1,331 | +20 | +1.5% | 3,810,900 |
| 2014/03/06 | 1,255 | 1,320 | 1,242 | 1,311 | +24 | +1.9% | 5,756,900 |
| 2014/03/05 | 1,295 | 1,305 | 1,284 | 1,287 | +32 | +2.5% | 3,181,100 |
| 2014/03/04 | 1,229 | 1,269 | 1,225 | 1,255 | -4 | -0.3% | 3,633,700 |
| 2014/03/03 | 1,277 | 1,284 | 1,240 | 1,259 | -51 | -3.9% | 2,973,400 |
| 2014/02/28 | 1,321 | 1,346 | 1,298 | 1,310 | -16 | -1.2% | 2,319,100 |
| 2014/02/27 | 1,323 | 1,333 | 1,309 | 1,326 | -3 | -0.2% | 1,599,400 |
| 2014/02/26 | 1,300 | 1,337 | 1,296 | 1,329 | +13 | +1% | 2,237,100 |
| 2014/02/25 | 1,325 | 1,339 | 1,312 | 1,316 | +13 | +1% | 1,955,200 |
| 2014/02/24 | 1,307 | 1,320 | 1,285 | 1,303 | -18 | -1.4% | 2,670,600 |
| 2014/02/21 | 1,293 | 1,323 | 1,289 | 1,321 | +36 | +2.8% | 2,999,100 |
| 2014/02/20 | 1,338 | 1,346 | 1,282 | 1,285 | -60 | -4.5% | 4,023,500 |
| 2014/02/19 | 1,394 | 1,409 | 1,336 | 1,345 | -33 | -2.4% | 4,633,400 |
| 2014/02/18 | 1,356 | 1,385 | 1,330 | 1,378 | +40 | +3% | 3,128,500 |
| 2014/02/17 | 1,351 | 1,362 | 1,318 | 1,338 | -13 | -1% | 3,314,100 |
| 2014/02/14 | 1,358 | 1,395 | 1,333 | 1,351 | -15 | -1.1% | 2,823,600 |
| 2014/02/13 | 1,409 | 1,409 | 1,358 | 1,366 | -34 | -2.4% | 2,437,700 |
| 2014/02/12 | 1,411 | 1,419 | 1,389 | 1,400 | +4 | +0.3% | 2,575,900 |
| 2014/02/10 | 1,400 | 1,400 | 1,378 | 1,396 | +18 | +1.3% | 2,103,200 |
| 2014/02/07 | 1,380 | 1,400 | 1,354 | 1,378 | +47 | +3.5% | 2,856,300 |
| 2014/02/06 | 1,317 | 1,343 | 1,291 | 1,331 | +23 | +1.8% | 3,171,900 |
| 2014/02/05 | 1,311 | 1,329 | 1,271 | 1,308 | +46 | +3.6% | 3,730,800 |
| 2014/02/04 | 1,275 | 1,315 | 1,261 | 1,262 | -70 | -5.3% | 4,582,100 |
| 2014/02/03 | 1,349 | 1,441 | 1,328 | 1,332 | -32 | -2.3% | 7,106,900 |
| 2014/01/31 | 1,361 | 1,408 | 1,263 | 1,364 | +33 | +2.5% | 7,980,500 |
| 2014/01/30 | 1,348 | 1,353 | 1,321 | 1,331 | -43 | -3.1% | 3,443,900 |
| 2014/01/29 | 1,345 | 1,374 | 1,335 | 1,374 | +110 | +8.7% | 5,517,500 |
| 2014/01/28 | 1,251 | 1,304 | 1,223 | 1,264 | -31 | -2.4% | 4,159,800 |
| 2014/01/27 | 1,299 | 1,311 | 1,281 | 1,295 | -37 | -2.8% | 3,115,900 |
| 2014/01/24 | 1,309 | 1,351 | 1,293 | 1,332 | -7 | -0.5% | 3,975,000 |
| 2014/01/23 | 1,331 | 1,369 | 1,325 | 1,339 | +22 | +1.7% | 4,750,900 |
| 2014/01/22 | 1,280 | 1,324 | 1,270 | 1,317 | +23 | +1.8% | 4,348,500 |
| 2014/01/21 | 1,250 | 1,319 | 1,250 | 1,294 | +93 | +7.7% | 7,121,300 |
| 2014/01/20 | 1,225 | 1,226 | 1,190 | 1,201 | -36 | -2.9% | 2,044,500 |
| 2014/01/17 | 1,221 | 1,240 | 1,211 | 1,237 | -8 | -0.6% | 2,425,800 |
| 2014/01/16 | 1,200 | 1,250 | 1,199 | 1,245 | +63 | +5.3% | 5,028,000 |
| 2014/01/15 | 1,157 | 1,194 | 1,143 | 1,182 | +49 | +4.3% | 3,767,600 |
| 2014/01/14 | 1,141 | 1,148 | 1,125 | 1,133 | -62 | -5.2% | 4,049,900 |
| 2014/01/10 | 1,173 | 1,196 | 1,159 | 1,195 | +6 | +0.5% | 2,954,100 |
| 2014/01/09 | 1,188 | 1,200 | 1,179 | 1,189 | -17 | -1.4% | 2,057,700 |
| 2014/01/08 | 1,181 | 1,207 | 1,175 | 1,206 | +39 | +3.3% | 2,397,000 |
| 2014/01/07 | 1,153 | 1,180 | 1,150 | 1,167 | +11 | +1% | 2,653,100 |
| 2014/01/06 | 1,180 | 1,192 | 1,150 | 1,156 | -39 | -3.3% | 3,612,800 |
| 2013/12/30 | 1,212 | 1,214 | 1,183 | 1,195 | +3 | +0.3% | 1,816,500 |
| 2013/12/27 | 1,213 | 1,221 | 1,181 | 1,192 | -20 | -1.7% | 2,397,300 |
| 2013/12/26 | 1,222 | 1,229 | 1,205 | 1,212 | +7 | +0.6% | 2,171,500 |
| 2013/12/25 | 1,197 | 1,221 | 1,193 | 1,205 | +1 | +0.1% | 2,672,400 |
2801～
2850
件表示中 / 3769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 | 175,200円 | -4.1% | -26.3% | 3.42% | 64.89倍 | 0.87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 | 299,300円 | -5.8% | -16.7% | 3.07% | 16.65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 | 305,000円 | -0.4% | +42.6% | 2.95% | 47.62倍 | 1.20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 | 254,900円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.03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 | 325,600円 | +3.4% | +5.7% | 2.46% | 9.89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
