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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,157 | 1,158.5 | 1,077 | 1,101.5 | -205.5 | -15.7% | 11,944,400 |
| 2024/01/30 | 1,300 | 1,317.5 | 1,292 | 1,307 | +13.5 | +1% | 1,721,200 |
| 2024/01/29 | 1,275 | 1,297 | 1,274.5 | 1,293.5 | +20.5 | +1.6% | 1,575,500 |
| 2024/01/26 | 1,261.5 | 1,284 | 1,255 | 1,273 | -0.5 | ±0% | 1,263,600 |
| 2024/01/25 | 1,291.5 | 1,291.5 | 1,269.5 | 1,273.5 | -14.5 | -1.1% | 888,300 |
| 2024/01/24 | 1,279.5 | 1,296.5 | 1,273 | 1,288 | +16 | +1.3% | 1,292,400 |
| 2024/01/23 | 1,271 | 1,274.5 | 1,257.5 | 1,272 | ±0 | ±0% | 1,140,000 |
| 2024/01/22 | 1,276 | 1,279 | 1,267 | 1,272 | +8.5 | +0.7% | 872,600 |
| 2024/01/19 | 1,250.5 | 1,268 | 1,242 | 1,263.5 | +24 | +1.9% | 1,191,900 |
| 2024/01/18 | 1,243 | 1,248 | 1,232 | 1,239.5 | -4 | -0.3% | 742,600 |
| 2024/01/17 | 1,269.5 | 1,278.5 | 1,243.5 | 1,243.5 | -12 | -1% | 914,100 |
| 2024/01/16 | 1,263 | 1,266.5 | 1,250 | 1,255.5 | -15 | -1.2% | 976,700 |
| 2024/01/15 | 1,273 | 1,281.5 | 1,263.5 | 1,270.5 | -4.5 | -0.4% | 862,000 |
| 2024/01/12 | 1,321 | 1,321 | 1,264.5 | 1,275 | -16 | -1.2% | 1,483,000 |
| 2024/01/11 | 1,284.5 | 1,295 | 1,284 | 1,291 | +19 | +1.5% | 811,800 |
| 2024/01/10 | 1,265 | 1,281.5 | 1,261 | 1,272 | +14 | +1.1% | 917,600 |
| 2024/01/09 | 1,259.5 | 1,263.5 | 1,243 | 1,258 | +12 | +1% | 896,500 |
| 2024/01/05 | 1,235 | 1,250.5 | 1,228.5 | 1,246 | +9.5 | +0.8% | 875,200 |
| 2024/01/04 | 1,219.5 | 1,236.5 | 1,205.5 | 1,236.5 | +8 | +0.7% | 930,300 |
| 2023/12/29 | 1,235 | 1,242.5 | 1,220 | 1,228.5 | -6.5 | -0.5% | 701,600 |
| 2023/12/28 | 1,220 | 1,236.5 | 1,220 | 1,235 | +1 | +0.1% | 463,800 |
| 2023/12/27 | 1,223.5 | 1,239.5 | 1,223.5 | 1,234 | +14 | +1.1% | 821,000 |
| 2023/12/26 | 1,224 | 1,227.5 | 1,211.5 | 1,220 | -1.5 | -0.1% | 436,800 |
| 2023/12/25 | 1,231 | 1,233 | 1,215 | 1,221.5 | -3 | -0.2% | 399,700 |
| 2023/12/22 | 1,230 | 1,231 | 1,216.5 | 1,224.5 | -2.5 | -0.2% | 782,700 |
| 2023/12/21 | 1,218 | 1,235 | 1,211 | 1,227 | -4.5 | -0.4% | 1,021,000 |
| 2023/12/20 | 1,219 | 1,235 | 1,216 | 1,231.5 | +18.5 | +1.5% | 1,424,000 |
| 2023/12/19 | 1,212.5 | 1,215 | 1,196.5 | 1,213 | +2.5 | +0.2% | 1,046,200 |
| 2023/12/18 | 1,209 | 1,216 | 1,196.5 | 1,210.5 | -2.5 | -0.2% | 891,100 |
| 2023/12/15 | 1,197 | 1,214 | 1,197 | 1,213 | +13.5 | +1.1% | 1,919,100 |
| 2023/12/14 | 1,248 | 1,248 | 1,193.5 | 1,199.5 | -48 | -3.8% | 1,858,300 |
| 2023/12/13 | 1,243 | 1,258 | 1,240 | 1,247.5 | +8.5 | +0.7% | 951,400 |
| 2023/12/12 | 1,257.5 | 1,263.5 | 1,233.5 | 1,239 | -2.5 | -0.2% | 1,188,100 |
| 2023/12/11 | 1,234 | 1,247.5 | 1,231 | 1,241.5 | +25 | +2.1% | 1,429,100 |
| 2023/12/08 | 1,221 | 1,239.5 | 1,186.5 | 1,216.5 | -32.5 | -2.6% | 3,510,500 |
| 2023/12/07 | 1,252.5 | 1,259 | 1,240.5 | 1,249 | -15 | -1.2% | 1,264,600 |
| 2023/12/06 | 1,241 | 1,269 | 1,240 | 1,264 | +23 | +1.9% | 835,000 |
| 2023/12/05 | 1,260 | 1,274 | 1,239.5 | 1,241 | -15 | -1.2% | 1,018,900 |
| 2023/12/04 | 1,273.5 | 1,275.5 | 1,249 | 1,256 | -22 | -1.7% | 778,800 |
| 2023/12/01 | 1,299 | 1,302 | 1,277 | 1,278 | -17.5 | -1.4% | 810,200 |
| 2023/11/30 | 1,273.5 | 1,297 | 1,268.5 | 1,295.5 | +17 | +1.3% | 1,061,700 |
| 2023/11/29 | 1,257.5 | 1,283 | 1,257 | 1,278.5 | +13 | +1% | 837,200 |
| 2023/11/28 | 1,254 | 1,268 | 1,248 | 1,265.5 | +11 | +0.9% | 1,098,800 |
| 2023/11/27 | 1,247.5 | 1,259 | 1,246.5 | 1,254.5 | +13.5 | +1.1% | 828,300 |
| 2023/11/24 | 1,234 | 1,244 | 1,230.5 | 1,241 | +19.5 | +1.6% | 829,100 |
| 2023/11/22 | 1,212.5 | 1,224.5 | 1,209 | 1,221.5 | +6 | +0.5% | 515,900 |
| 2023/11/21 | 1,205.5 | 1,217.5 | 1,203.5 | 1,215.5 | +3.5 | +0.3% | 986,300 |
| 2023/11/20 | 1,235.5 | 1,238 | 1,210.5 | 1,212 | -20 | -1.6% | 977,700 |
| 2023/11/17 | 1,224 | 1,233.5 | 1,219 | 1,232 | +7 | +0.6% | 756,800 |
| 2023/11/16 | 1,230.5 | 1,236 | 1,214 | 1,225 | -25.5 | -2% | 1,236,100 |
401～
450
件表示中 / 3786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 | 186,100円 | -4.1% | -26.3% | 3.22% | 68.47倍 | 0.91倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| スタンレ電 | 303,100円 | -5.8% | -16.7% | 3.04% | 14.82倍 | 0.82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 | 326,400円 | -0.4% | +42.6% | 2.76% | 50.97倍 | 1.28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 | 255,900円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 328,600円 | +3.4% | +5.7% | 2.43% | 9.99倍 | 0.95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
