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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,579 | 1,595 | 1,574 | 1,588 | +27 | +1.7% | 13,000 |
| 2023/07/21 | 1,571 | 1,574 | 1,554 | 1,561 | -13 | -0.8% | 14,800 |
| 2023/07/20 | 1,592 | 1,598 | 1,571 | 1,574 | +4 | +0.3% | 11,300 |
| 2023/07/19 | 1,556 | 1,570 | 1,546 | 1,570 | +32 | +2.1% | 10,800 |
| 2023/07/18 | 1,516 | 1,547 | 1,515 | 1,538 | +12 | +0.8% | 10,900 |
| 2023/07/14 | 1,540 | 1,580 | 1,511 | 1,526 | -4 | -0.3% | 26,600 |
| 2023/07/13 | 1,519 | 1,538 | 1,510 | 1,530 | +11 | +0.7% | 18,700 |
| 2023/07/12 | 1,569 | 1,569 | 1,519 | 1,519 | -41 | -2.6% | 19,100 |
| 2023/07/11 | 1,568 | 1,594 | 1,551 | 1,560 | +9 | +0.6% | 37,200 |
| 2023/07/10 | 1,526 | 1,568 | 1,522 | 1,551 | +18 | +1.2% | 34,100 |
| 2023/07/07 | 1,573 | 1,573 | 1,530 | 1,533 | -51 | -3.2% | 38,000 |
| 2023/07/06 | 1,575 | 1,611 | 1,574 | 1,584 | -8 | -0.5% | 22,800 |
| 2023/07/05 | 1,590 | 1,605 | 1,585 | 1,592 | -19 | -1.2% | 30,400 |
| 2023/07/04 | 1,601 | 1,646 | 1,594 | 1,611 | +7 | +0.4% | 41,000 |
| 2023/07/03 | 1,590 | 1,611 | 1,551 | 1,604 | -9 | -0.6% | 58,300 |
| 2023/06/30 | 1,620 | 1,640 | 1,605 | 1,613 | -22 | -1.3% | 39,300 |
| 2023/06/29 | 1,643 | 1,651 | 1,627 | 1,635 | +5 | +0.3% | 57,700 |
| 2023/06/28 | 1,577 | 1,630 | 1,573 | 1,630 | +74 | +4.8% | 81,800 |
| 2023/06/27 | 1,525 | 1,566 | 1,522 | 1,556 | +30 | +2% | 45,600 |
| 2023/06/26 | 1,520 | 1,547 | 1,510 | 1,526 | +6 | +0.4% | 41,300 |
| 2023/06/23 | 1,522 | 1,548 | 1,485 | 1,520 | +4 | +0.3% | 67,300 |
| 2023/06/22 | 1,471 | 1,528 | 1,471 | 1,516 | +61 | +4.2% | 79,800 |
| 2023/06/21 | 1,433 | 1,470 | 1,433 | 1,455 | +5 | +0.3% | 42,900 |
| 2023/06/20 | 1,437 | 1,450 | 1,426 | 1,450 | +9 | +0.6% | 27,200 |
| 2023/06/19 | 1,432 | 1,446 | 1,422 | 1,441 | +19 | +1.3% | 18,800 |
| 2023/06/16 | 1,429 | 1,429 | 1,403 | 1,422 | ±0 | ±0% | 18,000 |
| 2023/06/15 | 1,411 | 1,432 | 1,405 | 1,422 | +22 | +1.6% | 21,200 |
| 2023/06/14 | 1,390 | 1,429 | 1,390 | 1,400 | +19 | +1.4% | 38,800 |
| 2023/06/13 | 1,370 | 1,392 | 1,364 | 1,381 | +11 | +0.8% | 23,200 |
| 2023/06/12 | 1,381 | 1,381 | 1,354 | 1,370 | -19 | -1.4% | 18,500 |
| 2023/06/09 | 1,371 | 1,398 | 1,350 | 1,389 | +48 | +3.6% | 63,400 |
| 2023/06/08 | 1,347 | 1,379 | 1,336 | 1,341 | +7 | +0.5% | 27,200 |
| 2023/06/07 | 1,364 | 1,374 | 1,331 | 1,334 | -29 | -2.1% | 33,400 |
| 2023/06/06 | 1,339 | 1,364 | 1,331 | 1,363 | +20 | +1.5% | 27,300 |
| 2023/06/05 | 1,348 | 1,348 | 1,332 | 1,343 | +14 | +1.1% | 20,400 |
| 2023/06/02 | 1,303 | 1,336 | 1,303 | 1,329 | +38 | +2.9% | 29,300 |
| 2023/06/01 | 1,302 | 1,320 | 1,291 | 1,291 | -9 | -0.7% | 26,500 |
| 2023/05/31 | 1,315 | 1,321 | 1,297 | 1,300 | -27 | -2% | 36,600 |
| 2023/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | +29 | +2.2% | 44,700 |
| 2023/05/29 | 1,311 | 1,314 | 1,296 | 1,298 | -10 | -0.8% | 33,300 |
| 2023/05/26 | 1,309 | 1,318 | 1,305 | 1,308 | -3 | -0.2% | 19,000 |
| 2023/05/25 | 1,335 | 1,335 | 1,311 | 1,311 | -22 | -1.7% | 23,400 |
| 2023/05/24 | 1,322 | 1,338 | 1,315 | 1,333 | +7 | +0.5% | 37,100 |
| 2023/05/23 | 1,350 | 1,373 | 1,321 | 1,326 | -19 | -1.4% | 55,600 |
| 2023/05/22 | 1,295 | 1,349 | 1,295 | 1,345 | +48 | +3.7% | 60,100 |
| 2023/05/19 | 1,278 | 1,298 | 1,278 | 1,297 | +23 | +1.8% | 29,500 |
| 2023/05/18 | 1,275 | 1,280 | 1,263 | 1,274 | +7 | +0.6% | 29,200 |
| 2023/05/17 | 1,254 | 1,278 | 1,250 | 1,267 | +13 | +1% | 28,000 |
| 2023/05/16 | 1,248 | 1,254 | 1,235 | 1,254 | +17 | +1.4% | 31,400 |
| 2023/05/15 | 1,236 | 1,244 | 1,234 | 1,237 | +2 | +0.2% | 21,400 |
201～
250
件表示中 / 6710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 | 566,000円 | - | - | 0.00% | - | 3.31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 |
| 南海電 | 271,400円 | +7.3% | -2.1% | 1.29% | 17.17倍 | 1.05倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 251,400円 | +7.7% | +6.7% | 1.99% | 12.90倍 | 1.50倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 西 鉄 | 245,000円 | +9.6% | -8.3% | 1.43% | 12.28倍 | 0.84倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| ニッコンＨＤ | 304,900円 | +12.5% | +6.0% | 3.54% | 11.31倍 | 0.78倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
