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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 982 | 982 | 974 | 980 | -5 | -0.5% | 19,900 |
| 2024/02/13 | 990 | 990 | 980 | 985 | +8 | +0.8% | 27,600 |
| 2024/02/09 | 967 | 977 | 965 | 977 | +6 | +0.6% | 13,400 |
| 2024/02/08 | 973 | 975 | 964 | 971 | -2 | -0.2% | 18,700 |
| 2024/02/07 | 977 | 980 | 973 | 973 | -4 | -0.4% | 12,700 |
| 2024/02/06 | 984 | 984 | 976 | 977 | -6 | -0.6% | 15,300 |
| 2024/02/05 | 980 | 985 | 978 | 983 | +2 | +0.2% | 12,800 |
| 2024/02/02 | 991 | 991 | 977 | 981 | -4 | -0.4% | 21,000 |
| 2024/02/01 | 992 | 996 | 982 | 985 | +2 | +0.2% | 25,600 |
| 2024/01/31 | 978 | 990 | 976 | 983 | +24 | +2.5% | 35,500 |
| 2024/01/30 | 978 | 979 | 959 | 959 | -19 | -1.9% | 55,900 |
| 2024/01/29 | 976 | 978 | 972 | 978 | +17 | +1.8% | 21,800 |
| 2024/01/26 | 969 | 969 | 961 | 961 | ±0 | ±0% | 8,700 |
| 2024/01/25 | 957 | 965 | 957 | 961 | +4 | +0.4% | 11,300 |
| 2024/01/24 | 967 | 968 | 957 | 957 | -10 | -1% | 14,000 |
| 2024/01/23 | 975 | 975 | 967 | 967 | -4 | -0.4% | 16,100 |
| 2024/01/22 | 965 | 974 | 964 | 971 | +11 | +1.1% | 18,100 |
| 2024/01/19 | 969 | 970 | 959 | 960 | -8 | -0.8% | 16,600 |
| 2024/01/18 | 956 | 968 | 956 | 968 | +12 | +1.3% | 12,600 |
| 2024/01/17 | 959 | 969 | 956 | 956 | ±0 | ±0% | 19,300 |
| 2024/01/16 | 955 | 958 | 952 | 956 | +3 | +0.3% | 13,900 |
| 2024/01/15 | 950 | 958 | 935 | 953 | +29 | +3.1% | 37,500 |
| 2024/01/12 | 932 | 932 | 915 | 924 | -6 | -0.6% | 18,800 |
| 2024/01/11 | 935 | 939 | 921 | 930 | -2 | -0.2% | 26,900 |
| 2024/01/10 | 945 | 946 | 932 | 932 | -7 | -0.7% | 15,400 |
| 2024/01/09 | 944 | 947 | 934 | 939 | +5 | +0.5% | 18,100 |
| 2024/01/05 | 920 | 936 | 920 | 934 | +19 | +2.1% | 24,000 |
| 2024/01/04 | 899 | 917 | 897 | 915 | +21 | +2.3% | 25,900 |
| 2023/12/29 | 890 | 898 | 888 | 894 | +5 | +0.6% | 12,200 |
| 2023/12/28 | 890 | 895 | 889 | 889 | ±0 | ±0% | 9,200 |
| 2023/12/27 | 889 | 892 | 881 | 889 | ±0 | ±0% | 19,600 |
| 2023/12/26 | 885 | 892 | 885 | 889 | +4 | +0.5% | 12,700 |
| 2023/12/25 | 896 | 896 | 882 | 885 | -10 | -1.1% | 14,200 |
| 2023/12/22 | 898 | 898 | 890 | 895 | +1 | +0.1% | 6,700 |
| 2023/12/21 | 899 | 899 | 891 | 894 | -6 | -0.7% | 7,100 |
| 2023/12/20 | 895 | 900 | 888 | 900 | +8 | +0.9% | 12,700 |
| 2023/12/19 | 877 | 892 | 876 | 892 | +18 | +2.1% | 22,100 |
| 2023/12/18 | 876 | 878 | 874 | 874 | -1 | -0.1% | 8,600 |
| 2023/12/15 | 875 | 879 | 873 | 875 | ±0 | ±0% | 6,500 |
| 2023/12/14 | 886 | 886 | 873 | 875 | -10 | -1.1% | 19,200 |
| 2023/12/13 | 890 | 894 | 884 | 885 | -5 | -0.6% | 16,000 |
| 2023/12/12 | 890 | 890 | 883 | 890 | ±0 | ±0% | 11,600 |
| 2023/12/11 | 895 | 898 | 884 | 890 | +15 | +1.7% | 13,700 |
51～
100
件表示中 / 2840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 | 93,700円 | +17.6% | - | 0.00% | - | -370.36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 |
| サツドラＨＤ | 87,300円 | +8.6% | +205.8% | 1.15% | 40.19倍 | 1.35倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| コナカ | 39,300円 | +6.4% | +142.2% | 5.09% | 135.52倍 | 0.61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 | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.23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 |
| 天満屋ス | 104,200円 | +0.2% | +4.8% | 1.34% | 9.97倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
