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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,680 | 1,715 | 1,673 | 1,708 | +33 | +2% | 35,300 |
| 2015/11/27 | 1,604 | 1,700 | 1,604 | 1,675 | +81 | +5.1% | 48,300 |
| 2015/11/26 | 1,610 | 1,615 | 1,592 | 1,594 | +6 | +0.4% | 12,300 |
| 2015/11/25 | 1,585 | 1,623 | 1,585 | 1,588 | -2 | -0.1% | 21,000 |
| 2015/11/24 | 1,568 | 1,603 | 1,568 | 1,590 | +25 | +1.6% | 29,400 |
| 2015/11/20 | 1,562 | 1,565 | 1,550 | 1,565 | +3 | +0.2% | 18,100 |
| 2015/11/19 | 1,580 | 1,580 | 1,560 | 1,562 | +10 | +0.6% | 31,200 |
| 2015/11/18 | 1,556 | 1,591 | 1,523 | 1,552 | +92 | +6.3% | 78,500 |
| 2015/11/17 | 1,510 | 1,510 | 1,456 | 1,460 | -31 | -2.1% | 61,600 |
| 2015/11/16 | 1,478 | 1,491 | 1,452 | 1,491 | +13 | +0.9% | 19,200 |
| 2015/11/13 | 1,472 | 1,481 | 1,452 | 1,478 | -6 | -0.4% | 14,900 |
| 2015/11/12 | 1,501 | 1,503 | 1,478 | 1,484 | -32 | -2.1% | 29,800 |
| 2015/11/11 | 1,441 | 1,569 | 1,404 | 1,516 | -69 | -4.4% | 138,000 |
| 2015/11/10 | 1,580 | 1,610 | 1,545 | 1,585 | +4 | +0.3% | 34,400 |
| 2015/11/09 | 1,530 | 1,581 | 1,514 | 1,581 | +67 | +4.4% | 20,000 |
| 2015/11/06 | 1,515 | 1,521 | 1,502 | 1,514 | +6 | +0.4% | 11,900 |
| 2015/11/05 | 1,537 | 1,537 | 1,502 | 1,508 | -17 | -1.1% | 16,700 |
| 2015/11/04 | 1,558 | 1,558 | 1,519 | 1,525 | +1 | +0.1% | 12,400 |
| 2015/11/02 | 1,533 | 1,544 | 1,518 | 1,524 | -9 | -0.6% | 13,400 |
| 2015/10/30 | 1,545 | 1,545 | 1,500 | 1,533 | -8 | -0.5% | 22,800 |
| 2015/10/29 | 1,491 | 1,570 | 1,470 | 1,541 | +69 | +4.7% | 57,800 |
| 2015/10/28 | 1,470 | 1,479 | 1,470 | 1,472 | +2 | +0.1% | 5,600 |
| 2015/10/27 | 1,495 | 1,495 | 1,466 | 1,470 | -18 | -1.2% | 9,800 |
| 2015/10/26 | 1,490 | 1,501 | 1,477 | 1,488 | +12 | +0.8% | 22,900 |
| 2015/10/23 | 1,489 | 1,489 | 1,461 | 1,476 | +17 | +1.2% | 7,300 |
| 2015/10/22 | 1,500 | 1,500 | 1,450 | 1,459 | -33 | -2.2% | 28,000 |
| 2015/10/21 | 1,478 | 1,505 | 1,472 | 1,492 | +7 | +0.5% | 26,400 |
| 2015/10/20 | 1,500 | 1,500 | 1,466 | 1,485 | +8 | +0.5% | 14,400 |
| 2015/10/19 | 1,462 | 1,487 | 1,450 | 1,477 | +30 | +2.1% | 15,600 |
| 2015/10/16 | 1,515 | 1,515 | 1,430 | 1,447 | -36 | -2.4% | 42,600 |
| 2015/10/15 | 1,463 | 1,507 | 1,451 | 1,483 | +21 | +1.4% | 24,300 |
| 2015/10/14 | 1,521 | 1,521 | 1,450 | 1,462 | -60 | -3.9% | 30,100 |
| 2015/10/13 | 1,570 | 1,595 | 1,509 | 1,522 | -37 | -2.4% | 21,600 |
| 2015/10/09 | 1,534 | 1,595 | 1,525 | 1,559 | +44 | +2.9% | 28,200 |
| 2015/10/08 | 1,570 | 1,575 | 1,513 | 1,515 | -35 | -2.3% | 20,900 |
| 2015/10/07 | 1,524 | 1,560 | 1,499 | 1,550 | +56 | +3.7% | 22,000 |
| 2015/10/06 | 1,486 | 1,530 | 1,470 | 1,494 | +30 | +2% | 22,500 |
| 2015/10/05 | 1,427 | 1,485 | 1,422 | 1,464 | +49 | +3.5% | 26,800 |
| 2015/10/02 | 1,436 | 1,436 | 1,401 | 1,415 | -9 | -0.6% | 11,500 |
| 2015/10/01 | 1,445 | 1,449 | 1,419 | 1,424 | -13 | -0.9% | 9,500 |
| 2015/09/30 | 1,399 | 1,450 | 1,393 | 1,437 | +55 | +4% | 71,000 |
| 2015/09/29 | 1,434 | 1,436 | 1,380 | 1,382 | -77 | -5.3% | 84,800 |
| 2015/09/28 | 1,420 | 1,464 | 1,420 | 1,459 | +41 | +2.9% | 21,200 |
| 2015/09/25 | 1,395 | 1,419 | 1,395 | 1,418 | +28 | +2% | 31,200 |
| 2015/09/24 | 1,390 | 1,406 | 1,388 | 1,390 | +2 | +0.1% | 27,800 |
| 2015/09/18 | 1,400 | 1,409 | 1,386 | 1,388 | -18 | -1.3% | 18,900 |
| 2015/09/17 | 1,400 | 1,419 | 1,390 | 1,406 | +21 | +1.5% | 40,700 |
| 2015/09/16 | 1,370 | 1,389 | 1,365 | 1,385 | +20 | +1.5% | 48,700 |
| 2015/09/15 | 1,403 | 1,408 | 1,360 | 1,365 | -13 | -0.9% | 70,300 |
| 2015/09/14 | 1,480 | 1,480 | 1,366 | 1,378 | -106 | -7.1% | 142,900 |
2351～
2400
件表示中 / 3128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 | 92,400円 | -5.1% | +50.2% | 0.00% | 18.06倍 | -8.28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 |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16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 |
| サツドラＨＤ | 83,800円 | +1.8% | +3.2% | 1.43% | 14.41倍 | 1.18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 |
| はるやま | 72,100円 | +3.8% | +3.7% | 2.15% | 22.90倍 | 0.47倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハルメクＨＤ | 108,000円 | +3.2% | +42.2% | 2.78% | 13.20倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
