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 |
|---|---|---|---|---|---|---|---|
| 2024/04/18 | 916 | 943 | 916 | 937 | +12 | +1.3% | 12,800 |
| 2024/04/17 | 939 | 941 | 917 | 925 | -13 | -1.4% | 22,600 |
| 2024/04/16 | 954 | 955 | 936 | 938 | -19 | -2% | 37,600 |
| 2024/04/15 | 961 | 965 | 955 | 957 | -5 | -0.5% | 17,100 |
| 2024/04/12 | 970 | 970 | 958 | 962 | -8 | -0.8% | 16,300 |
| 2024/04/11 | 968 | 970 | 960 | 970 | -3 | -0.3% | 15,800 |
| 2024/04/10 | 969 | 979 | 969 | 973 | +4 | +0.4% | 12,900 |
| 2024/04/09 | 970 | 977 | 965 | 969 | +3 | +0.3% | 21,900 |
| 2024/04/08 | 964 | 975 | 962 | 966 | +8 | +0.8% | 15,200 |
| 2024/04/05 | 956 | 964 | 954 | 958 | -2 | -0.2% | 9,700 |
| 2024/04/04 | 968 | 968 | 952 | 960 | -2 | -0.2% | 9,400 |
| 2024/04/03 | 954 | 964 | 950 | 962 | +8 | +0.8% | 10,300 |
| 2024/04/02 | 970 | 970 | 943 | 954 | -9 | -0.9% | 34,000 |
| 2024/04/01 | 972 | 979 | 960 | 963 | -2 | -0.2% | 32,600 |
| 2024/03/29 | 951 | 971 | 947 | 965 | +18 | +1.9% | 45,400 |
| 2024/03/28 | 954 | 971 | 946 | 947 | -91 | -8.8% | 125,300 |
| 2024/03/27 | 1,035 | 1,053 | 1,035 | 1,038 | +3 | +0.3% | 70,200 |
| 2024/03/26 | 1,047 | 1,050 | 1,023 | 1,035 | -12 | -1.1% | 43,600 |
| 2024/03/25 | 1,035 | 1,054 | 1,032 | 1,047 | +14 | +1.4% | 46,800 |
| 2024/03/22 | 1,025 | 1,034 | 1,021 | 1,033 | +13 | +1.3% | 51,700 |
| 2024/03/21 | 1,010 | 1,020 | 1,008 | 1,020 | +12 | +1.2% | 40,900 |
| 2024/03/19 | 1,000 | 1,008 | 998 | 1,008 | +9 | +0.9% | 24,700 |
| 2024/03/18 | 995 | 1,005 | 993 | 999 | +7 | +0.7% | 24,100 |
| 2024/03/15 | 991 | 996 | 987 | 992 | +1 | +0.1% | 17,900 |
| 2024/03/14 | 971 | 1,014 | 970 | 991 | +19 | +2% | 62,100 |
| 2024/03/13 | 980 | 981 | 970 | 972 | -4 | -0.4% | 25,900 |
| 2024/03/12 | 979 | 979 | 973 | 976 | +3 | +0.3% | 15,400 |
| 2024/03/11 | 982 | 982 | 973 | 973 | -7 | -0.7% | 28,400 |
| 2024/03/08 | 980 | 983 | 975 | 980 | -3 | -0.3% | 17,900 |
| 2024/03/07 | 985 | 985 | 978 | 983 | ±0 | ±0% | 17,600 |
| 2024/03/06 | 984 | 989 | 978 | 983 | -2 | -0.2% | 27,300 |
| 2024/03/05 | 988 | 988 | 983 | 985 | ±0 | ±0% | 14,800 |
| 2024/03/04 | 993 | 993 | 982 | 985 | -2 | -0.2% | 26,700 |
| 2024/03/01 | 985 | 988 | 984 | 987 | +2 | +0.2% | 16,000 |
| 2024/02/29 | 987 | 990 | 981 | 985 | -5 | -0.5% | 16,700 |
| 2024/02/28 | 984 | 990 | 980 | 990 | +5 | +0.5% | 19,500 |
| 2024/02/27 | 986 | 987 | 979 | 985 | ±0 | ±0% | 22,600 |
| 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 |
301～
350
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 | 92,300円 | -5.1% | +50.2% | 0.00% | 18.04倍 | -8.27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 | 28,800円 | 0.0% | - | 0.00% | 1252.17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 |
| はるやま | 72,000円 | +3.8% | +3.7% | 2.15% | 22.87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 |
| サツドラＨＤ | 83,500円 | +1.8% | +3.2% | 1.44% | 14.37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 | 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
