アルプス物流の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,050 | 5,050 | 5,050 | 5,050 | +700 | +16.1% | 55,200 |
| 2024/05/09 | 4,200 | 4,350 | 4,195 | 4,350 | +535 | +14% | 1,759,900 |
| 2024/05/08 | 3,345 | 4,000 | 3,340 | 3,815 | +415 | +12.2% | 1,198,800 |
| 2024/05/07 | 3,325 | 3,430 | 3,320 | 3,400 | +80 | +2.4% | 217,600 |
| 2024/05/02 | 3,230 | 3,365 | 3,215 | 3,320 | +20 | +0.6% | 387,600 |
| 2024/05/01 | 3,220 | 3,300 | 3,210 | 3,300 | +90 | +2.8% | 166,000 |
| 2024/04/30 | 3,160 | 3,245 | 3,120 | 3,210 | +100 | +3.2% | 256,500 |
| 2024/04/26 | 3,160 | 3,215 | 3,110 | 3,110 | -5 | -0.2% | 313,600 |
| 2024/04/25 | 3,150 | 3,155 | 3,060 | 3,115 | -105 | -3.3% | 218,800 |
| 2024/04/24 | 3,250 | 3,295 | 3,140 | 3,220 | -25 | -0.8% | 302,800 |
| 2024/04/23 | 3,150 | 3,280 | 3,150 | 3,245 | +95 | +3% | 246,100 |
| 2024/04/22 | 3,100 | 3,205 | 3,070 | 3,150 | +100 | +3.3% | 170,000 |
| 2024/04/19 | 2,980 | 3,065 | 2,932 | 3,050 | +51 | +1.7% | 262,500 |
| 2024/04/18 | 2,989 | 3,020 | 2,868 | 2,999 | +26 | +0.9% | 242,500 |
| 2024/04/17 | 3,030 | 3,030 | 2,914 | 2,973 | -27 | -0.9% | 130,600 |
| 2024/04/16 | 2,960 | 3,020 | 2,950 | 3,000 | -10 | -0.3% | 116,000 |
| 2024/04/15 | 2,969 | 3,025 | 2,964 | 3,010 | +10 | +0.3% | 118,200 |
| 2024/04/12 | 3,105 | 3,120 | 2,969 | 3,000 | -150 | -4.8% | 157,700 |
| 2024/04/11 | 3,085 | 3,195 | 3,085 | 3,150 | -50 | -1.6% | 94,900 |
| 2024/04/10 | 3,085 | 3,220 | 3,085 | 3,200 | +120 | +3.9% | 89,200 |
| 2024/04/09 | 3,035 | 3,110 | 2,981 | 3,080 | +55 | +1.8% | 70,200 |
| 2024/04/08 | 2,953 | 3,090 | 2,912 | 3,025 | +91 | +3.1% | 101,800 |
| 2024/04/05 | 2,870 | 2,945 | 2,861 | 2,934 | +14 | +0.5% | 56,800 |
| 2024/04/04 | 2,820 | 2,932 | 2,820 | 2,920 | +95 | +3.4% | 84,300 |
| 2024/04/03 | 2,817 | 2,872 | 2,815 | 2,825 | +8 | +0.3% | 68,400 |
| 2024/04/02 | 2,895 | 2,902 | 2,772 | 2,817 | -111 | -3.8% | 124,900 |
| 2024/04/01 | 2,899 | 2,948 | 2,879 | 2,928 | -21 | -0.7% | 95,300 |
| 2024/03/29 | 2,869 | 2,965 | 2,851 | 2,949 | +156 | +5.6% | 116,800 |
| 2024/03/28 | 2,800 | 2,850 | 2,765 | 2,793 | -73 | -2.5% | 151,900 |
| 2024/03/27 | 2,854 | 2,910 | 2,822 | 2,866 | +23 | +0.8% | 157,500 |
| 2024/03/26 | 2,751 | 2,843 | 2,740 | 2,843 | +79 | +2.9% | 61,900 |
| 2024/03/25 | 2,782 | 2,809 | 2,739 | 2,764 | -11 | -0.4% | 120,400 |
| 2024/03/22 | 2,813 | 2,813 | 2,719 | 2,775 | -6 | -0.2% | 90,600 |
| 2024/03/21 | 2,821 | 2,830 | 2,755 | 2,781 | -29 | -1% | 159,600 |
| 2024/03/19 | 2,700 | 2,810 | 2,631 | 2,810 | +35 | +1.3% | 152,800 |
| 2024/03/18 | 2,750 | 2,815 | 2,701 | 2,775 | +75 | +2.8% | 88,400 |
| 2024/03/15 | 2,717 | 2,745 | 2,671 | 2,700 | +19 | +0.7% | 101,100 |
| 2024/03/14 | 2,685 | 2,698 | 2,612 | 2,681 | -24 | -0.9% | 111,400 |
| 2024/03/13 | 2,672 | 2,706 | 2,634 | 2,705 | +81 | +3.1% | 106,100 |
| 2024/03/12 | 2,624 | 2,654 | 2,593 | 2,624 | ±0 | ±0% | 147,000 |
| 2024/03/11 | 2,574 | 2,636 | 2,544 | 2,624 | +8 | +0.3% | 155,100 |
| 2024/03/08 | 2,505 | 2,676 | 2,505 | 2,616 | +100 | +4% | 183,800 |
| 2024/03/07 | 2,510 | 2,528 | 2,488 | 2,516 | +1 | ±0% | 169,700 |
| 2024/03/06 | 2,520 | 2,535 | 2,482 | 2,515 | +8 | +0.3% | 103,800 |
| 2024/03/05 | 2,450 | 2,551 | 2,449 | 2,507 | +49 | +2% | 152,900 |
| 2024/03/04 | 2,500 | 2,527 | 2,451 | 2,458 | -42 | -1.7% | 438,800 |
| 2024/03/01 | 2,463 | 2,610 | 2,450 | 2,500 | +137 | +5.8% | 917,500 |
| 2024/02/29 | 2,363 | 2,363 | 2,363 | 2,363 | +400 | +20.4% | 24,700 |
| 2024/02/28 | 1,965 | 2,015 | 1,950 | 1,963 | +5 | +0.3% | 38,400 |
| 2024/02/27 | 1,945 | 1,971 | 1,936 | 1,958 | +13 | +0.7% | 21,500 |
1～
50
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「アルプス物」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 |
|---|---|---|---|---|---|---|---|---|
| アルプス物 | 505,000円 | - | - | 0.00% | - | 2.95倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| 富士急 | 343,000円 | +5.5% | +5.8% | 0.85% | 36.42倍 | 5.81倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| センコーＧＨＤ | 114,900円 | +12.0% | +13.6% | 3.31% | 10.19倍 | 1.01倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| ＡＺ－ＣＯＭ丸 | 117,900円 | +12.5% | +25.5% | 2.54% | 16.95倍 | 3.99倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 鴻池運輸 | 223,800円 | +0.5% | +16.2% | 2.77% | 10.99倍 | 0.92倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
