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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,230 | 1,240 | 1,225 | 1,235 | +12 | +1% | 46,600 |
2023/05/11 | 1,234 | 1,240 | 1,221 | 1,223 | -11 | -0.9% | 26,500 |
2023/05/10 | 1,250 | 1,250 | 1,230 | 1,234 | -6 | -0.5% | 38,600 |
2023/05/09 | 1,245 | 1,246 | 1,235 | 1,240 | -2 | -0.2% | 63,600 |
2023/05/08 | 1,258 | 1,262 | 1,241 | 1,242 | -10 | -0.8% | 45,200 |
2023/05/02 | 1,259 | 1,260 | 1,234 | 1,252 | +2 | +0.2% | 44,700 |
2023/05/01 | 1,228 | 1,274 | 1,225 | 1,250 | -45 | -3.5% | 78,500 |
2023/04/28 | 1,296 | 1,315 | 1,291 | 1,295 | +17 | +1.3% | 61,800 |
2023/04/27 | 1,285 | 1,289 | 1,266 | 1,278 | -20 | -1.5% | 47,400 |
2023/04/26 | 1,311 | 1,312 | 1,291 | 1,298 | -12 | -0.9% | 23,400 |
2023/04/25 | 1,296 | 1,325 | 1,296 | 1,310 | +14 | +1.1% | 32,400 |
2023/04/24 | 1,320 | 1,324 | 1,296 | 1,296 | -11 | -0.8% | 20,100 |
2023/04/21 | 1,309 | 1,317 | 1,294 | 1,307 | +12 | +0.9% | 23,900 |
2023/04/20 | 1,276 | 1,310 | 1,276 | 1,295 | +25 | +2% | 39,400 |
2023/04/19 | 1,275 | 1,275 | 1,265 | 1,270 | -10 | -0.8% | 24,800 |
2023/04/18 | 1,281 | 1,289 | 1,277 | 1,280 | +10 | +0.8% | 32,300 |
2023/04/17 | 1,263 | 1,286 | 1,263 | 1,270 | +9 | +0.7% | 26,700 |
2023/04/14 | 1,266 | 1,269 | 1,257 | 1,261 | -1 | -0.1% | 33,400 |
2023/04/13 | 1,255 | 1,270 | 1,252 | 1,262 | -3 | -0.2% | 19,200 |
2023/04/12 | 1,250 | 1,272 | 1,250 | 1,265 | +20 | +1.6% | 26,400 |
2023/04/11 | 1,249 | 1,253 | 1,238 | 1,245 | +10 | +0.8% | 21,200 |
2023/04/10 | 1,241 | 1,244 | 1,232 | 1,235 | +5 | +0.4% | 18,100 |
2023/04/07 | 1,235 | 1,239 | 1,229 | 1,230 | -5 | -0.4% | 24,800 |
2023/04/06 | 1,255 | 1,255 | 1,233 | 1,235 | -34 | -2.7% | 39,300 |
2023/04/05 | 1,295 | 1,295 | 1,268 | 1,269 | -44 | -3.4% | 19,900 |
2023/04/04 | 1,313 | 1,315 | 1,301 | 1,313 | ±0 | ±0% | 30,900 |
2023/04/03 | 1,308 | 1,323 | 1,299 | 1,313 | +6 | +0.5% | 40,700 |
2023/03/31 | 1,262 | 1,313 | 1,260 | 1,307 | +52 | +4.1% | 54,500 |
2023/03/30 | 1,255 | 1,275 | 1,250 | 1,255 | -33 | -2.6% | 114,700 |
2023/03/29 | 1,282 | 1,292 | 1,280 | 1,288 | +5 | +0.4% | 157,700 |
2023/03/28 | 1,287 | 1,295 | 1,278 | 1,283 | +5 | +0.4% | 34,400 |
2023/03/27 | 1,275 | 1,281 | 1,267 | 1,278 | +3 | +0.2% | 87,400 |
2023/03/24 | 1,256 | 1,278 | 1,255 | 1,275 | +19 | +1.5% | 68,500 |
2023/03/23 | 1,244 | 1,260 | 1,242 | 1,256 | -4 | -0.3% | 29,000 |
2023/03/22 | 1,236 | 1,271 | 1,236 | 1,260 | +42 | +3.4% | 42,400 |
2023/03/20 | 1,223 | 1,235 | 1,213 | 1,218 | -14 | -1.1% | 75,700 |
2023/03/17 | 1,235 | 1,253 | 1,232 | 1,232 | -9 | -0.7% | 220,500 |
2023/03/16 | 1,240 | 1,247 | 1,233 | 1,241 | -11 | -0.9% | 94,200 |
2023/03/15 | 1,244 | 1,260 | 1,244 | 1,252 | +13 | +1% | 44,100 |
2023/03/14 | 1,245 | 1,250 | 1,221 | 1,239 | -29 | -2.3% | 66,000 |
2023/03/13 | 1,275 | 1,280 | 1,253 | 1,268 | -18 | -1.4% | 110,900 |
2023/03/10 | 1,275 | 1,308 | 1,272 | 1,286 | -29 | -2.2% | 240,600 |
2023/03/09 | 1,300 | 1,315 | 1,297 | 1,315 | +13 | +1% | 55,500 |
2023/03/08 | 1,295 | 1,311 | 1,295 | 1,302 | -1 | -0.1% | 52,500 |
2023/03/07 | 1,299 | 1,306 | 1,295 | 1,303 | -1 | -0.1% | 39,100 |
2023/03/06 | 1,328 | 1,328 | 1,302 | 1,304 | -19 | -1.4% | 29,300 |
2023/03/03 | 1,292 | 1,326 | 1,292 | 1,323 | +34 | +2.6% | 184,900 |
2023/03/02 | 1,292 | 1,294 | 1,283 | 1,289 | +6 | +0.5% | 24,900 |
2023/03/01 | 1,285 | 1,294 | 1,279 | 1,283 | -6 | -0.5% | 16,100 |
2023/02/28 | 1,292 | 1,298 | 1,288 | 1,289 | -3 | -0.2% | 14,400 |
251~
300
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