エー・ピーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 933 | 934 | 931 | 934 | +3 | +0.3% | 6,700 |
| 2025/07/31 | 931 | 932 | 930 | 931 | +1 | +0.1% | 3,100 |
| 2025/07/30 | 928 | 930 | 927 | 930 | +2 | +0.2% | 4,900 |
| 2025/07/29 | 929 | 930 | 927 | 928 | +1 | +0.1% | 7,100 |
| 2025/07/28 | 925 | 927 | 924 | 927 | +2 | +0.2% | 10,600 |
| 2025/07/25 | 924 | 925 | 922 | 925 | +3 | +0.3% | 5,500 |
| 2025/07/24 | 923 | 925 | 921 | 922 | -1 | -0.1% | 6,200 |
| 2025/07/23 | 924 | 924 | 920 | 923 | ±0 | ±0% | 7,300 |
| 2025/07/22 | 922 | 924 | 920 | 923 | +2 | +0.2% | 8,800 |
| 2025/07/18 | 922 | 923 | 919 | 921 | -1 | -0.1% | 6,900 |
| 2025/07/17 | 918 | 923 | 918 | 922 | +1 | +0.1% | 4,600 |
| 2025/07/16 | 921 | 925 | 919 | 921 | ±0 | ±0% | 4,800 |
| 2025/07/15 | 925 | 925 | 920 | 921 | -1 | -0.1% | 6,800 |
| 2025/07/14 | 920 | 923 | 920 | 922 | -2 | -0.2% | 6,500 |
| 2025/07/11 | 920 | 926 | 920 | 924 | +1 | +0.1% | 4,600 |
| 2025/07/10 | 922 | 925 | 920 | 923 | +1 | +0.1% | 4,200 |
| 2025/07/09 | 922 | 923 | 919 | 922 | +1 | +0.1% | 3,800 |
| 2025/07/08 | 919 | 925 | 918 | 921 | -1 | -0.1% | 5,700 |
| 2025/07/07 | 923 | 925 | 921 | 922 | +3 | +0.3% | 6,400 |
| 2025/07/04 | 915 | 921 | 915 | 919 | +4 | +0.4% | 5,400 |
| 2025/07/03 | 912 | 915 | 911 | 915 | +3 | +0.3% | 7,200 |
| 2025/07/02 | 915 | 919 | 912 | 912 | -4 | -0.4% | 8,400 |
| 2025/07/01 | 928 | 928 | 916 | 916 | -12 | -1.3% | 12,200 |
| 2025/06/30 | 930 | 931 | 927 | 928 | ±0 | ±0% | 8,200 |
| 2025/06/27 | 929 | 930 | 927 | 928 | -1 | -0.1% | 6,700 |
| 2025/06/26 | 922 | 929 | 922 | 929 | +5 | +0.5% | 9,100 |
| 2025/06/25 | 924 | 925 | 921 | 924 | +1 | +0.1% | 4,500 |
| 2025/06/24 | 916 | 923 | 916 | 923 | +6 | +0.7% | 6,600 |
| 2025/06/23 | 916 | 917 | 915 | 917 | -2 | -0.2% | 5,800 |
| 2025/06/20 | 914 | 920 | 912 | 919 | +4 | +0.4% | 15,100 |
| 2025/06/19 | 912 | 915 | 912 | 915 | +3 | +0.3% | 7,900 |
| 2025/06/18 | 907 | 914 | 907 | 912 | +5 | +0.6% | 6,000 |
| 2025/06/17 | 903 | 910 | 903 | 907 | +4 | +0.4% | 8,100 |
| 2025/06/16 | 903 | 907 | 902 | 903 | +1 | +0.1% | 11,100 |
| 2025/06/13 | 900 | 902 | 899 | 902 | +2 | +0.2% | 10,100 |
| 2025/06/12 | 901 | 904 | 899 | 900 | +1 | +0.1% | 18,100 |
| 2025/06/11 | 900 | 900 | 899 | 899 | -1 | -0.1% | 6,800 |
| 2025/06/10 | 900 | 900 | 899 | 900 | ±0 | ±0% | 4,500 |
| 2025/06/09 | 900 | 900 | 898 | 900 | +2 | +0.2% | 6,900 |
| 2025/06/06 | 898 | 900 | 897 | 898 | -1 | -0.1% | 5,400 |
| 2025/06/05 | 899 | 900 | 898 | 899 | ±0 | ±0% | 4,700 |
| 2025/06/04 | 899 | 904 | 899 | 899 | ±0 | ±0% | 10,400 |
| 2025/06/03 | 900 | 900 | 899 | 899 | ±0 | ±0% | 5,200 |
| 2025/06/02 | 899 | 900 | 897 | 899 | ±0 | ±0% | 7,500 |
| 2025/05/30 | 902 | 903 | 898 | 899 | -3 | -0.3% | 9,800 |
| 2025/05/29 | 898 | 902 | 896 | 902 | +4 | +0.4% | 8,800 |
| 2025/05/28 | 900 | 901 | 894 | 898 | -1 | -0.1% | 8,200 |
| 2025/05/27 | 896 | 901 | 896 | 899 | +3 | +0.3% | 8,900 |
| 2025/05/26 | 890 | 898 | 890 | 896 | -1 | -0.1% | 8,500 |
| 2025/05/23 | 895 | 897 | 892 | 897 | +7 | +0.8% | 6,000 |
1～
50
件表示中 / 3142件
類似銘柄と比較する
現在ご覧いただいている「ＡＰＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＰＨＤ | 93,400円 | -5.1% | +50.2% | 0.00% | 18.26倍 | -8.37倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| メディ一光 | 324,000円 | +8.5% | +4.6% | 3.70% | 9.76倍 | 0.87倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ハークスレイ | 63,300円 | +16.7% | -23.2% | 4.42% | 11.70倍 | 0.47倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ハルメクＨＤ | 109,300円 | +3.2% | +42.2% | 2.74% | 13.36倍 | 1.47倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| マキヤ | 114,000円 | +5.6% | +2.3% | 2.63% | 7.50倍 | 0.55倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
