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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,290 | 1,296 | 1,282 | 1,292 | -3 | -0.2% | 25,800 |
2023/02/24 | 1,300 | 1,305 | 1,290 | 1,295 | -7 | -0.5% | 37,500 |
2023/02/22 | 1,266 | 1,314 | 1,259 | 1,302 | +26 | +2% | 57,100 |
2023/02/21 | 1,283 | 1,286 | 1,274 | 1,276 | -7 | -0.5% | 21,000 |
2023/02/20 | 1,300 | 1,300 | 1,280 | 1,283 | -13 | -1% | 28,700 |
2023/02/17 | 1,300 | 1,314 | 1,295 | 1,296 | -8 | -0.6% | 22,700 |
2023/02/16 | 1,302 | 1,314 | 1,300 | 1,304 | +4 | +0.3% | 11,600 |
2023/02/15 | 1,323 | 1,323 | 1,300 | 1,300 | -10 | -0.8% | 11,500 |
2023/02/14 | 1,312 | 1,322 | 1,309 | 1,310 | +9 | +0.7% | 12,100 |
2023/02/13 | 1,315 | 1,315 | 1,293 | 1,301 | -14 | -1.1% | 17,800 |
2023/02/10 | 1,324 | 1,341 | 1,315 | 1,315 | -16 | -1.2% | 23,100 |
2023/02/09 | 1,331 | 1,334 | 1,319 | 1,331 | ±0 | ±0% | 14,500 |
2023/02/08 | 1,329 | 1,338 | 1,320 | 1,331 | +19 | +1.4% | 20,800 |
2023/02/07 | 1,322 | 1,324 | 1,307 | 1,312 | +12 | +0.9% | 22,500 |
2023/02/06 | 1,300 | 1,313 | 1,290 | 1,300 | +6 | +0.5% | 42,200 |
2023/02/03 | 1,304 | 1,310 | 1,292 | 1,294 | -7 | -0.5% | 27,000 |
2023/02/02 | 1,330 | 1,330 | 1,298 | 1,301 | -24 | -1.8% | 47,900 |
2023/02/01 | 1,256 | 1,353 | 1,251 | 1,325 | +126 | +10.5% | 122,500 |
2023/01/31 | 1,186 | 1,207 | 1,186 | 1,199 | +14 | +1.2% | 27,800 |
2023/01/30 | 1,174 | 1,186 | 1,174 | 1,185 | +11 | +0.9% | 19,500 |
2023/01/27 | 1,174 | 1,180 | 1,165 | 1,174 | ±0 | ±0% | 18,200 |
2023/01/26 | 1,182 | 1,182 | 1,174 | 1,174 | -8 | -0.7% | 14,800 |
2023/01/25 | 1,178 | 1,185 | 1,178 | 1,182 | +4 | +0.3% | 16,100 |
2023/01/24 | 1,173 | 1,178 | 1,167 | 1,178 | +13 | +1.1% | 24,800 |
2023/01/23 | 1,173 | 1,173 | 1,159 | 1,165 | +10 | +0.9% | 26,800 |
2023/01/20 | 1,156 | 1,166 | 1,155 | 1,155 | +1 | +0.1% | 10,700 |
2023/01/19 | 1,154 | 1,164 | 1,154 | 1,154 | ±0 | ±0% | 8,700 |
2023/01/18 | 1,148 | 1,160 | 1,143 | 1,154 | +12 | +1.1% | 10,200 |
2023/01/17 | 1,131 | 1,142 | 1,131 | 1,142 | +18 | +1.6% | 9,500 |
2023/01/16 | 1,118 | 1,127 | 1,117 | 1,124 | -1 | -0.1% | 12,100 |
2023/01/13 | 1,127 | 1,131 | 1,122 | 1,125 | +3 | +0.3% | 16,500 |
2023/01/12 | 1,125 | 1,125 | 1,120 | 1,122 | ±0 | ±0% | 14,100 |
2023/01/11 | 1,118 | 1,127 | 1,118 | 1,122 | +12 | +1.1% | 13,200 |
2023/01/10 | 1,111 | 1,135 | 1,110 | 1,110 | ±0 | ±0% | 16,100 |
2023/01/06 | 1,103 | 1,124 | 1,101 | 1,110 | +5 | +0.5% | 21,000 |
2023/01/05 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 18,200 |
2023/01/04 | 1,143 | 1,143 | 1,119 | 1,119 | -26 | -2.3% | 23,300 |
2022/12/30 | 1,143 | 1,161 | 1,143 | 1,145 | +9 | +0.8% | 16,300 |
2022/12/29 | 1,130 | 1,142 | 1,120 | 1,136 | +4 | +0.4% | 20,100 |
2022/12/28 | 1,131 | 1,132 | 1,127 | 1,132 | +1 | +0.1% | 7,300 |
2022/12/27 | 1,121 | 1,135 | 1,121 | 1,131 | +11 | +1% | 8,900 |
2022/12/26 | 1,117 | 1,127 | 1,116 | 1,120 | +5 | +0.4% | 5,800 |
2022/12/23 | 1,107 | 1,119 | 1,104 | 1,115 | +7 | +0.6% | 15,100 |
2022/12/22 | 1,119 | 1,119 | 1,102 | 1,108 | +1 | +0.1% | 12,700 |
2022/12/21 | 1,121 | 1,128 | 1,103 | 1,107 | -10 | -0.9% | 24,400 |
2022/12/20 | 1,155 | 1,155 | 1,112 | 1,117 | -30 | -2.6% | 17,100 |
2022/12/19 | 1,153 | 1,158 | 1,146 | 1,147 | -10 | -0.9% | 7,100 |
2022/12/16 | 1,160 | 1,168 | 1,149 | 1,157 | -3 | -0.3% | 14,300 |
2022/12/15 | 1,157 | 1,161 | 1,155 | 1,160 | -3 | -0.3% | 4,700 |
2022/12/14 | 1,155 | 1,163 | 1,147 | 1,163 | +15 | +1.3% | 11,600 |
301~
350
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