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 |
|---|---|---|---|---|---|---|---|
| 2012/11/19 | 1,333.3 | 1,333.3 | 1,275 | 1,300 | -33.3 | -2.5% | 52,800 |
| 2012/11/16 | 1,366.7 | 1,368.3 | 1,323.3 | 1,333.3 | -33.4 | -2.4% | 42,000 |
| 2012/11/15 | 1,408.3 | 1,408.3 | 1,366.7 | 1,366.7 | -15 | -1.1% | 26,700 |
| 2012/11/14 | 1,366.7 | 1,405 | 1,356.7 | 1,381.7 | +1.7 | +0.1% | 40,500 |
| 2012/11/13 | 1,351.7 | 1,400 | 1,350 | 1,380 | +46.7 | +3.5% | 73,500 |
| 2012/11/12 | 1,406.7 | 1,430 | 1,315 | 1,333.3 | -166.7 | -11.1% | 144,300 |
| 2012/11/09 | 1,490 | 1,550 | 1,466.7 | 1,500 | +10 | +0.7% | 163,500 |
| 2012/11/08 | 1,486.7 | 1,500 | 1,470 | 1,490 | +3.3 | +0.2% | 65,400 |
| 2012/11/07 | 1,451.7 | 1,498.3 | 1,451.7 | 1,486.7 | +35 | +2.4% | 37,500 |
| 2012/11/06 | 1,478.3 | 1,498.3 | 1,436.7 | 1,451.7 | -31.6 | -2.1% | 74,400 |
| 2012/11/05 | 1,490 | 1,533.3 | 1,466.7 | 1,483.3 | +16.6 | +1.1% | 89,400 |
| 2012/11/02 | 1,468.3 | 1,496.7 | 1,458.3 | 1,466.7 | +31.7 | +2.2% | 128,700 |
| 2012/11/01 | 1,426.7 | 1,440 | 1,400 | 1,435 | +13.3 | +0.9% | 33,900 |
| 2012/10/31 | 1,436.7 | 1,450 | 1,375 | 1,421.7 | -38.3 | -2.6% | 158,400 |
| 2012/10/30 | 1,473.3 | 1,520 | 1,413.3 | 1,460 | -13.3 | -0.9% | 186,000 |
| 2012/10/29 | 1,391.7 | 1,495 | 1,391.7 | 1,473.3 | +105 | +7.7% | 210,600 |
| 2012/10/26 | 1,440 | 1,488.3 | 1,368.3 | 1,368.3 | -25 | -1.8% | 322,500 |
| 2012/10/25 | 1,360 | 1,506.7 | 1,341.7 | 1,393.3 | +46.6 | +3.5% | 658,800 |
| 2012/10/24 | 1,296.7 | 1,366.7 | 1,285 | 1,346.7 | +65 | +5.1% | 364,500 |
| 2012/10/23 | 1,286.7 | 1,286.7 | 1,256.7 | 1,281.7 | +18.4 | +1.5% | 25,800 |
| 2012/10/22 | 1,263.3 | 1,266.7 | 1,218.3 | 1,263.3 | -13.4 | -1% | 25,800 |
| 2012/10/19 | 1,273.3 | 1,296.7 | 1,263.3 | 1,276.7 | +13.4 | +1.1% | 34,800 |
| 2012/10/18 | 1,286.7 | 1,300 | 1,250 | 1,263.3 | -3.4 | -0.3% | 64,200 |
| 2012/10/17 | 1,216.7 | 1,280 | 1,216.7 | 1,266.7 | +50 | +4.1% | 67,500 |
| 2012/10/16 | 1,233.3 | 1,243.3 | 1,216.7 | 1,216.7 | -8.3 | -0.7% | 48,300 |
| 2012/10/15 | 1,300 | 1,300 | 1,216.7 | 1,225 | -61.7 | -4.8% | 107,700 |
| 2012/10/12 | 1,290 | 1,310 | 1,221.7 | 1,286.7 | -10 | -0.8% | 108,000 |
| 2012/10/11 | 1,313.3 | 1,360 | 1,236.7 | 1,296.7 | -15 | -1.1% | 312,900 |
| 2012/10/10 | 1,290 | 1,313.3 | 1,268.3 | 1,311.7 | -1.6 | -0.1% | 72,000 |
| 2012/10/09 | 1,293.3 | 1,346.7 | 1,288.3 | 1,313.3 | +31.6 | +2.5% | 254,700 |
| 2012/10/05 | 1,200 | 1,283.3 | 1,190 | 1,281.7 | +83.4 | +7% | 213,900 |
| 2012/10/04 | 1,140 | 1,198.3 | 1,133.3 | 1,198.3 | +35 | +3% | 67,800 |
| 2012/10/03 | 1,205 | 1,233.3 | 1,150 | 1,163.3 | -53.4 | -4.4% | 111,300 |
| 2012/10/02 | 1,275 | 1,275 | 1,216.7 | 1,216.7 | -33.3 | -2.7% | 65,400 |
| 2012/10/01 | 1,250 | 1,253.3 | 1,170 | 1,250 | +25 | +2% | 142,800 |
| 2012/09/28 | 1,258.3 | 1,316.7 | 1,213.3 | 1,225 | -33.3 | -2.6% | 404,100 |
| 2012/09/27 | 1,268.3 | 1,311.7 | 1,213.3 | 1,258.3 | -51.7 | -3.9% | 583,800 |
| 2012/09/26 | 1,266.7 | 1,436.7 | 1,186.7 | 1,310 | +63.3 | +5.1% | 2,227,800 |
| 2012/09/25 | 1,101.7 | 1,250 | 1,098.3 | 1,246.7 | - | - | 3,310,800 |
2801～
2839
件表示中 / 2839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 | 94,000円 | +17.6% | - | 0.00% | - | -371.54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 |
| 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 | 28,500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 | 103,900円 | +0.2% | +4.8% | 1.35% | 9.94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 |
| ＯｌｙｍｐｉｃＧ | 50,900円 | +14.4% | +999.9% | 3.93% | 14.61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
