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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 990 | 990 | 984 | 990 | +8 | +0.8% | 8,800 |
| 2024/09/11 | 990 | 993 | 981 | 982 | -9 | -0.9% | 10,500 |
| 2024/09/10 | 994 | 994 | 988 | 991 | +1 | +0.1% | 7,500 |
| 2024/09/09 | 980 | 990 | 975 | 990 | -2 | -0.2% | 26,300 |
| 2024/09/06 | 993 | 994 | 985 | 992 | +3 | +0.3% | 18,600 |
| 2024/09/05 | 988 | 998 | 984 | 989 | +7 | +0.7% | 15,300 |
| 2024/09/04 | 994 | 994 | 982 | 982 | -12 | -1.2% | 25,700 |
| 2024/09/03 | 992 | 994 | 988 | 994 | +2 | +0.2% | 13,800 |
| 2024/09/02 | 995 | 995 | 985 | 992 | +2 | +0.2% | 21,000 |
| 2024/08/30 | 995 | 995 | 987 | 990 | +8 | +0.8% | 10,100 |
| 2024/08/29 | 980 | 994 | 975 | 982 | +2 | +0.2% | 22,200 |
| 2024/08/28 | 978 | 980 | 974 | 980 | +2 | +0.2% | 9,500 |
| 2024/08/27 | 972 | 979 | 969 | 978 | +6 | +0.6% | 10,400 |
| 2024/08/26 | 970 | 972 | 965 | 972 | +7 | +0.7% | 12,100 |
| 2024/08/23 | 963 | 968 | 960 | 965 | +6 | +0.6% | 8,800 |
| 2024/08/22 | 960 | 962 | 956 | 959 | +2 | +0.2% | 8,800 |
| 2024/08/21 | 951 | 959 | 951 | 957 | +6 | +0.6% | 6,500 |
| 2024/08/20 | 954 | 957 | 950 | 951 | +2 | +0.2% | 4,800 |
| 2024/08/19 | 958 | 960 | 949 | 949 | ±0 | ±0% | 11,100 |
| 2024/08/16 | 956 | 960 | 949 | 949 | -6 | -0.6% | 12,200 |
| 2024/08/15 | 937 | 955 | 936 | 955 | +22 | +2.4% | 12,600 |
| 2024/08/14 | 925 | 940 | 925 | 933 | +5 | +0.5% | 8,600 |
| 2024/08/13 | 920 | 932 | 919 | 928 | +19 | +2.1% | 8,800 |
| 2024/08/09 | 932 | 933 | 905 | 909 | -14 | -1.5% | 19,000 |
| 2024/08/08 | 918 | 938 | 910 | 923 | +5 | +0.5% | 11,800 |
| 2024/08/07 | 905 | 920 | 902 | 918 | +14 | +1.5% | 17,700 |
| 2024/08/06 | 845 | 919 | 845 | 904 | +64 | +7.6% | 24,800 |
| 2024/08/05 | 912 | 912 | 800 | 840 | -80 | -8.7% | 68,200 |
| 2024/08/02 | 940 | 940 | 920 | 920 | -21 | -2.2% | 39,700 |
| 2024/08/01 | 951 | 951 | 941 | 941 | -6 | -0.6% | 14,500 |
| 2024/07/31 | 940 | 949 | 940 | 947 | +7 | +0.7% | 8,800 |
| 2024/07/30 | 949 | 950 | 940 | 940 | -11 | -1.2% | 37,000 |
| 2024/07/29 | 950 | 955 | 947 | 951 | +4 | +0.4% | 14,800 |
| 2024/07/26 | 950 | 951 | 945 | 947 | ±0 | ±0% | 13,600 |
| 2024/07/25 | 953 | 954 | 946 | 947 | -4 | -0.4% | 27,400 |
| 2024/07/24 | 953 | 955 | 951 | 951 | -2 | -0.2% | 7,400 |
| 2024/07/23 | 956 | 957 | 953 | 953 | -3 | -0.3% | 6,200 |
| 2024/07/22 | 955 | 956 | 952 | 956 | +1 | +0.1% | 11,700 |
| 2024/07/19 | 955 | 958 | 952 | 955 | ±0 | ±0% | 11,800 |
| 2024/07/18 | 956 | 958 | 953 | 955 | -1 | -0.1% | 12,000 |
| 2024/07/17 | 958 | 958 | 954 | 956 | +2 | +0.2% | 11,000 |
| 2024/07/16 | 958 | 960 | 954 | 954 | -4 | -0.4% | 11,100 |
| 2024/07/12 | 951 | 958 | 950 | 958 | +8 | +0.8% | 14,000 |
| 2024/07/11 | 951 | 953 | 950 | 950 | -2 | -0.2% | 15,100 |
| 2024/07/10 | 954 | 955 | 950 | 952 | -1 | -0.1% | 15,400 |
| 2024/07/09 | 958 | 958 | 953 | 953 | -5 | -0.5% | 18,400 |
| 2024/07/08 | 958 | 960 | 955 | 958 | ±0 | ±0% | 18,900 |
| 2024/07/05 | 963 | 963 | 956 | 958 | -5 | -0.5% | 13,400 |
| 2024/07/04 | 960 | 964 | 957 | 963 | +3 | +0.3% | 17,000 |
| 2024/07/03 | 955 | 1,030 | 950 | 960 | +7 | +0.7% | 91,600 |
201～
250
件表示中 / 3127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 | 92,500円 | -5.1% | +50.2% | 0.00% | 18.08倍 | -8.29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 | 28,600円 | 0.0% | - | 0.00% | 1243.48倍 | -1.15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 |
| はるやま | 70,800円 | +3.8% | +3.7% | 2.19% | 22.49倍 | 0.46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 |
| サツドラＨＤ | 83,700円 | +1.8% | +3.2% | 1.43% | 14.40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 |
| ハルメクＨＤ | 107,500円 | +3.2% | +42.2% | 2.79% | 13.14倍 | 1.44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
