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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,603 | 1,635 | 1,588 | 1,589 | -50 | -3.1% | 1,903,300 |
| 2024/07/23 | 1,616.5 | 1,640 | 1,611.5 | 1,639 | +35 | +2.2% | 1,305,000 |
| 2024/07/22 | 1,609 | 1,614 | 1,590.5 | 1,604 | +4.5 | +0.3% | 1,158,000 |
| 2024/07/19 | 1,582.5 | 1,599.5 | 1,566.5 | 1,599.5 | +1 | +0.1% | 1,410,300 |
| 2024/07/18 | 1,597 | 1,619 | 1,584 | 1,598.5 | -27 | -1.7% | 1,632,400 |
| 2024/07/17 | 1,635 | 1,649 | 1,611 | 1,625.5 | +3 | +0.2% | 1,351,800 |
| 2024/07/16 | 1,588 | 1,653 | 1,580 | 1,622.5 | +58.5 | +3.7% | 2,359,300 |
| 2024/07/12 | 1,574.5 | 1,598.5 | 1,556.5 | 1,564 | -37.5 | -2.3% | 1,891,400 |
| 2024/07/11 | 1,574 | 1,618.5 | 1,574 | 1,601.5 | +40 | +2.6% | 2,070,300 |
| 2024/07/10 | 1,533 | 1,567.5 | 1,531.5 | 1,561.5 | +7 | +0.5% | 1,471,800 |
| 2024/07/09 | 1,550 | 1,559.5 | 1,523 | 1,554.5 | +12 | +0.8% | 1,314,500 |
| 2024/07/08 | 1,547.5 | 1,558.5 | 1,533 | 1,542.5 | -6.5 | -0.4% | 1,139,300 |
| 2024/07/05 | 1,560 | 1,567.5 | 1,535.5 | 1,549 | -11.5 | -0.7% | 1,091,300 |
| 2024/07/04 | 1,562 | 1,582.5 | 1,546.5 | 1,560.5 | +3.5 | +0.2% | 1,262,300 |
| 2024/07/03 | 1,530 | 1,564 | 1,527 | 1,557 | +32.5 | +2.1% | 1,546,800 |
| 2024/07/02 | 1,492 | 1,525 | 1,486.5 | 1,524.5 | +30 | +2% | 1,471,900 |
| 2024/07/01 | 1,549.5 | 1,561 | 1,494.5 | 1,494.5 | -42 | -2.7% | 1,530,100 |
| 2024/06/28 | 1,550 | 1,561.5 | 1,531 | 1,536.5 | -5.5 | -0.4% | 1,532,600 |
| 2024/06/27 | 1,522 | 1,566 | 1,518.5 | 1,542 | +3 | +0.2% | 2,585,600 |
| 2024/06/26 | 1,550 | 1,561 | 1,539 | 1,539 | -6.5 | -0.4% | 1,276,700 |
| 2024/06/25 | 1,541.5 | 1,549.5 | 1,513 | 1,545.5 | -5 | -0.3% | 1,395,100 |
| 2024/06/24 | 1,529 | 1,553 | 1,526 | 1,550.5 | +24.5 | +1.6% | 1,049,400 |
| 2024/06/21 | 1,530 | 1,568 | 1,519 | 1,526 | +3.5 | +0.2% | 1,436,300 |
| 2024/06/20 | 1,527 | 1,532 | 1,508 | 1,522.5 | -11 | -0.7% | 1,257,300 |
| 2024/06/19 | 1,557 | 1,565.5 | 1,527 | 1,533.5 | -4 | -0.3% | 979,800 |
| 2024/06/18 | 1,534 | 1,548 | 1,524.5 | 1,537.5 | +10 | +0.7% | 747,700 |
| 2024/06/17 | 1,544 | 1,544 | 1,513.5 | 1,527.5 | -22.5 | -1.5% | 1,346,400 |
| 2024/06/14 | 1,497 | 1,571.5 | 1,490.5 | 1,550 | +32.5 | +2.1% | 2,401,100 |
| 2024/06/13 | 1,557.5 | 1,557.5 | 1,509 | 1,517.5 | -35.5 | -2.3% | 1,501,000 |
| 2024/06/12 | 1,506 | 1,554.5 | 1,501.5 | 1,553 | +49 | +3.3% | 1,967,400 |
| 2024/06/11 | 1,517.5 | 1,526.5 | 1,476.5 | 1,504 | +19 | +1.3% | 1,616,800 |
| 2024/06/10 | 1,490 | 1,504 | 1,479 | 1,485 | -9.5 | -0.6% | 1,250,900 |
| 2024/06/07 | 1,469 | 1,495 | 1,457.5 | 1,494.5 | +32.5 | +2.2% | 1,525,800 |
| 2024/06/06 | 1,536 | 1,537.5 | 1,441 | 1,462 | -87 | -5.6% | 3,678,800 |
| 2024/06/05 | 1,545 | 1,603 | 1,543.5 | 1,549 | +12.5 | +0.8% | 4,193,800 |
| 2024/06/04 | 1,513 | 1,544.5 | 1,496.5 | 1,536.5 | +32.5 | +2.2% | 2,697,700 |
| 2024/06/03 | 1,480.5 | 1,518 | 1,477.5 | 1,504 | +25 | +1.7% | 2,580,300 |
| 2024/05/31 | 1,469.5 | 1,498.5 | 1,463 | 1,479 | +16.5 | +1.1% | 1,794,400 |
| 2024/05/30 | 1,447 | 1,473 | 1,431.5 | 1,462.5 | +1 | +0.1% | 1,526,200 |
| 2024/05/29 | 1,459 | 1,477.5 | 1,446 | 1,461.5 | +3 | +0.2% | 1,637,600 |
| 2024/05/28 | 1,457 | 1,466.5 | 1,446 | 1,458.5 | -11 | -0.7% | 1,214,200 |
| 2024/05/27 | 1,472 | 1,472 | 1,436 | 1,469.5 | +11.5 | +0.8% | 896,400 |
| 2024/05/24 | 1,456 | 1,475 | 1,445.5 | 1,458 | -18 | -1.2% | 1,265,200 |
| 2024/05/23 | 1,451 | 1,477 | 1,443 | 1,476 | +7.5 | +0.5% | 1,542,900 |
| 2024/05/22 | 1,475 | 1,504 | 1,467 | 1,468.5 | -11 | -0.7% | 1,604,300 |
| 2024/05/21 | 1,480 | 1,517.5 | 1,479 | 1,479.5 | +29.5 | +2% | 2,536,200 |
| 2024/05/20 | 1,452.5 | 1,477 | 1,443 | 1,450 | -3.5 | -0.2% | 1,240,700 |
| 2024/05/17 | 1,444.5 | 1,472 | 1,440 | 1,453.5 | -15 | -1% | 1,752,500 |
| 2024/05/16 | 1,484 | 1,496.5 | 1,461.5 | 1,468.5 | -12.5 | -0.8% | 1,127,700 |
| 2024/05/15 | 1,491 | 1,532.5 | 1,467 | 1,481 | -25 | -1.7% | 2,020,400 |
251～
300
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
