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 |
|---|---|---|---|---|---|---|---|
| 2013/02/18 | 1,550 | 1,594 | 1,540 | 1,545 | +5 | +0.3% | 9,700 |
| 2013/02/15 | 1,595 | 1,595 | 1,500 | 1,540 | -50 | -3.1% | 14,600 |
| 2013/02/14 | 1,617 | 1,617 | 1,560 | 1,590 | +30 | +1.9% | 5,800 |
| 2013/02/13 | 1,592 | 1,592 | 1,530 | 1,560 | -34 | -2.1% | 19,600 |
| 2013/02/12 | 1,600 | 1,651 | 1,568 | 1,594 | +16 | +1% | 42,100 |
| 2013/02/08 | 1,560 | 1,590 | 1,530 | 1,578 | +78 | +5.2% | 65,700 |
| 2013/02/07 | 1,472 | 1,500 | 1,461 | 1,500 | +28 | +1.9% | 19,400 |
| 2013/02/06 | 1,490 | 1,490 | 1,460 | 1,472 | -18 | -1.2% | 12,200 |
| 2013/02/05 | 1,478 | 1,493 | 1,477 | 1,490 | -10 | -0.7% | 11,700 |
| 2013/02/04 | 1,508 | 1,508 | 1,480 | 1,500 | +19 | +1.3% | 16,800 |
| 2013/02/01 | 1,454 | 1,510 | 1,452 | 1,481 | +29 | +2% | 21,300 |
| 2013/01/31 | 1,467 | 1,479 | 1,420 | 1,452 | -31 | -2.1% | 27,500 |
| 2013/01/30 | 1,508 | 1,508 | 1,453 | 1,483 | -27 | -1.8% | 12,000 |
| 2013/01/29 | 1,500 | 1,516 | 1,460 | 1,510 | +6.7 | +0.4% | 16,600 |
| 2013/01/28 | 1,458.3 | 1,506.7 | 1,455 | 1,503.3 | +36.6 | +2.5% | 15,600 |
| 2013/01/25 | 1,450 | 1,490 | 1,433.3 | 1,466.7 | -26.6 | -1.8% | 35,100 |
| 2013/01/24 | 1,500 | 1,513.3 | 1,488.3 | 1,493.3 | -18.4 | -1.2% | 23,400 |
| 2013/01/23 | 1,500 | 1,526.7 | 1,486.7 | 1,511.7 | +11.7 | +0.8% | 37,800 |
| 2013/01/22 | 1,500 | 1,523.3 | 1,485 | 1,500 | +20 | +1.4% | 43,200 |
| 2013/01/21 | 1,480 | 1,483.3 | 1,466.7 | 1,480 | +13.3 | +0.9% | 23,400 |
| 2013/01/18 | 1,433.3 | 1,483.3 | 1,428.3 | 1,466.7 | +20 | +1.4% | 40,200 |
| 2013/01/17 | 1,451.7 | 1,451.7 | 1,416.7 | 1,446.7 | -5 | -0.3% | 24,000 |
| 2013/01/16 | 1,410 | 1,460 | 1,386.7 | 1,451.7 | +63.4 | +4.6% | 54,000 |
| 2013/01/15 | 1,396.7 | 1,410 | 1,381.7 | 1,388.3 | +15 | +1.1% | 27,300 |
| 2013/01/11 | 1,351.7 | 1,423.3 | 1,350 | 1,373.3 | +31.6 | +2.4% | 70,800 |
| 2013/01/10 | 1,413.3 | 1,413.3 | 1,335 | 1,341.7 | +21.7 | +1.6% | 85,500 |
| 2013/01/09 | 1,336.7 | 1,351.7 | 1,313.3 | 1,320 | +3.3 | +0.3% | 45,000 |
| 2013/01/08 | 1,348.3 | 1,373.3 | 1,313.3 | 1,316.7 | -30 | -2.2% | 25,800 |
| 2013/01/07 | 1,316.7 | 1,366.7 | 1,311.7 | 1,346.7 | +18.4 | +1.4% | 27,000 |
| 2013/01/04 | 1,336.7 | 1,336.7 | 1,311.7 | 1,328.3 | -10 | -0.7% | 13,200 |
| 2012/12/28 | 1,338.3 | 1,358.3 | 1,310 | 1,338.3 | +5 | +0.4% | 14,700 |
| 2012/12/27 | 1,330 | 1,333.3 | 1,296.7 | 1,333.3 | ±0 | ±0% | 22,800 |
| 2012/12/26 | 1,338.3 | 1,338.3 | 1,333.3 | 1,333.3 | -30 | -2.2% | 6,600 |
| 2012/12/25 | 1,336.7 | 1,368.3 | 1,328.3 | 1,363.3 | +15 | +1.1% | 19,500 |
| 2012/12/21 | 1,361.7 | 1,388.3 | 1,333.3 | 1,348.3 | -13.4 | -1% | 27,300 |
| 2012/12/20 | 1,348.3 | 1,396.7 | 1,316.7 | 1,361.7 | +36.7 | +2.8% | 21,900 |
| 2012/12/19 | 1,363.3 | 1,383.3 | 1,313.3 | 1,325 | -28.3 | -2.1% | 62,400 |
| 2012/12/18 | 1,366.7 | 1,366.7 | 1,310 | 1,353.3 | -16.7 | -1.2% | 47,100 |
| 2012/12/17 | 1,430 | 1,430 | 1,366.7 | 1,370 | -23.3 | -1.7% | 30,600 |
| 2012/12/14 | 1,456.7 | 1,460 | 1,393.3 | 1,393.3 | -50 | -3.5% | 51,300 |
| 2012/12/13 | 1,486.7 | 1,486.7 | 1,438.3 | 1,443.3 | -36.7 | -2.5% | 21,900 |
| 2012/12/12 | 1,476.7 | 1,483.3 | 1,466.7 | 1,480 | +10 | +0.7% | 19,200 |
| 2012/12/11 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 21,900 |
| 2012/12/10 | 1,516.7 | 1,528.3 | 1,488.3 | 1,500 | -13.3 | -0.9% | 16,200 |
| 2012/12/07 | 1,535 | 1,536.7 | 1,486.7 | 1,513.3 | -36.7 | -2.4% | 31,500 |
| 2012/12/06 | 1,543.3 | 1,613.3 | 1,501.7 | 1,550 | -16.7 | -1.1% | 109,800 |
| 2012/12/05 | 1,473.3 | 1,683.3 | 1,470 | 1,566.7 | +116.7 | +8% | 354,000 |
| 2012/12/04 | 1,420 | 1,461.7 | 1,420 | 1,450 | +71.7 | +5.2% | 98,100 |
| 2012/12/03 | 1,400 | 1,400 | 1,378.3 | 1,378.3 | -10 | -0.7% | 23,700 |
| 2012/11/30 | 1,418.3 | 1,418.3 | 1,376.7 | 1,388.3 | -13.4 | -1% | 28,800 |
2751～
2800
件表示中 / 2846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 | 94,100円 | -2.9% | - | 0.00% | 59.41倍 | 131.06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 | 88,000円 | +8.6% | +205.8% | 1.14% | 40.52倍 | 1.36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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.24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 | 104,900円 | +0.2% | +4.8% | 1.33% | 10.04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 |
| ヒュウガプラ | 166,300円 | +14.1% | +24.2% | 0.00% | 19.10倍 | 7.19倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
