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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 940 | 949 | 939 | 939 | -3 | -0.3% | 38,600 |
| 2024/04/25 | 950 | 950 | 940 | 942 | -10 | -1.1% | 14,300 |
| 2024/04/24 | 950 | 958 | 950 | 952 | +4 | +0.4% | 13,600 |
| 2024/04/23 | 945 | 956 | 945 | 948 | +4 | +0.4% | 13,500 |
| 2024/04/22 | 939 | 947 | 936 | 944 | +14 | +1.5% | 13,200 |
| 2024/04/19 | 935 | 935 | 915 | 930 | -7 | -0.7% | 20,700 |
| 2024/04/18 | 916 | 943 | 916 | 937 | +12 | +1.3% | 12,800 |
| 2024/04/17 | 939 | 941 | 917 | 925 | -13 | -1.4% | 22,600 |
| 2024/04/16 | 954 | 955 | 936 | 938 | -19 | -2% | 37,600 |
| 2024/04/15 | 961 | 965 | 955 | 957 | -5 | -0.5% | 17,100 |
| 2024/04/12 | 970 | 970 | 958 | 962 | -8 | -0.8% | 16,300 |
| 2024/04/11 | 968 | 970 | 960 | 970 | -3 | -0.3% | 15,800 |
| 2024/04/10 | 969 | 979 | 969 | 973 | +4 | +0.4% | 12,900 |
| 2024/04/09 | 970 | 977 | 965 | 969 | +3 | +0.3% | 21,900 |
| 2024/04/08 | 964 | 975 | 962 | 966 | +8 | +0.8% | 15,200 |
| 2024/04/05 | 956 | 964 | 954 | 958 | -2 | -0.2% | 9,700 |
| 2024/04/04 | 968 | 968 | 952 | 960 | -2 | -0.2% | 9,400 |
| 2024/04/03 | 954 | 964 | 950 | 962 | +8 | +0.8% | 10,300 |
| 2024/04/02 | 970 | 970 | 943 | 954 | -9 | -0.9% | 34,000 |
| 2024/04/01 | 972 | 979 | 960 | 963 | -2 | -0.2% | 32,600 |
| 2024/03/29 | 951 | 971 | 947 | 965 | +18 | +1.9% | 45,400 |
| 2024/03/28 | 954 | 971 | 946 | 947 | -91 | -8.8% | 125,300 |
| 2024/03/27 | 1,035 | 1,053 | 1,035 | 1,038 | +3 | +0.3% | 70,200 |
| 2024/03/26 | 1,047 | 1,050 | 1,023 | 1,035 | -12 | -1.1% | 43,600 |
| 2024/03/25 | 1,035 | 1,054 | 1,032 | 1,047 | +14 | +1.4% | 46,800 |
| 2024/03/22 | 1,025 | 1,034 | 1,021 | 1,033 | +13 | +1.3% | 51,700 |
| 2024/03/21 | 1,010 | 1,020 | 1,008 | 1,020 | +12 | +1.2% | 40,900 |
| 2024/03/19 | 1,000 | 1,008 | 998 | 1,008 | +9 | +0.9% | 24,700 |
| 2024/03/18 | 995 | 1,005 | 993 | 999 | +7 | +0.7% | 24,100 |
| 2024/03/15 | 991 | 996 | 987 | 992 | +1 | +0.1% | 17,900 |
| 2024/03/14 | 971 | 1,014 | 970 | 991 | +19 | +2% | 62,100 |
| 2024/03/13 | 980 | 981 | 970 | 972 | -4 | -0.4% | 25,900 |
| 2024/03/12 | 979 | 979 | 973 | 976 | +3 | +0.3% | 15,400 |
| 2024/03/11 | 982 | 982 | 973 | 973 | -7 | -0.7% | 28,400 |
| 2024/03/08 | 980 | 983 | 975 | 980 | -3 | -0.3% | 17,900 |
| 2024/03/07 | 985 | 985 | 978 | 983 | ±0 | ±0% | 17,600 |
| 2024/03/06 | 984 | 989 | 978 | 983 | -2 | -0.2% | 27,300 |
| 2024/03/05 | 988 | 988 | 983 | 985 | ±0 | ±0% | 14,800 |
| 2024/03/04 | 993 | 993 | 982 | 985 | -2 | -0.2% | 26,700 |
| 2024/03/01 | 985 | 988 | 984 | 987 | +2 | +0.2% | 16,000 |
| 2024/02/29 | 987 | 990 | 981 | 985 | -5 | -0.5% | 16,700 |
| 2024/02/28 | 984 | 990 | 980 | 990 | +5 | +0.5% | 19,500 |
| 2024/02/27 | 986 | 987 | 979 | 985 | ±0 | ±0% | 22,600 |
| 2024/02/26 | 989 | 989 | 982 | 985 | ±0 | ±0% | 15,600 |
| 2024/02/22 | 988 | 988 | 980 | 985 | +4 | +0.4% | 10,900 |
| 2024/02/21 | 992 | 992 | 980 | 981 | -11 | -1.1% | 19,400 |
| 2024/02/20 | 993 | 994 | 988 | 992 | +3 | +0.3% | 13,700 |
| 2024/02/19 | 980 | 993 | 980 | 989 | +6 | +0.6% | 19,500 |
| 2024/02/16 | 980 | 984 | 979 | 983 | +3 | +0.3% | 12,500 |
| 2024/02/15 | 994 | 994 | 977 | 980 | ±0 | ±0% | 21,400 |
1～
50
件表示中 / 2833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 | 93,900円 | +17.6% | - | 0.00% | - | -371.15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 |
| 天満屋ス | 105,800円 | +0.2% | +4.8% | 1.32% | 10.12倍 | 0.49倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| コナカ | 39,000円 | +6.4% | +142.2% | 5.13% | 134.48倍 | 0.60倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ジーフット | 28,000円 | -0.9% | - | 0.00% | 1217.39倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＯｌｙｍｐｉｃＧ | 50,400円 | +14.4% | +999.9% | 3.97% | 14.47倍 | 0.45倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
