アルファパーチェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,185 | 1,206 | 1,175 | 1,202 | +13 | +1.1% | 24,600 |
| 2023/07/13 | 1,170 | 1,201 | 1,151 | 1,189 | +19 | +1.6% | 26,600 |
| 2023/07/12 | 1,184 | 1,201 | 1,170 | 1,170 | -14 | -1.2% | 30,000 |
| 2023/07/11 | 1,196 | 1,212 | 1,183 | 1,184 | +3 | +0.3% | 27,200 |
| 2023/07/10 | 1,197 | 1,210 | 1,174 | 1,181 | -6 | -0.5% | 29,400 |
| 2023/07/07 | 1,150 | 1,213 | 1,130 | 1,187 | +31 | +2.7% | 83,200 |
| 2023/07/06 | 1,216 | 1,216 | 1,147 | 1,156 | -75 | -6.1% | 125,900 |
| 2023/07/05 | 1,227 | 1,288 | 1,221 | 1,231 | +16 | +1.3% | 109,700 |
| 2023/07/04 | 1,190 | 1,221 | 1,182 | 1,215 | +16 | +1.3% | 23,000 |
| 2023/07/03 | 1,224 | 1,224 | 1,185 | 1,199 | -16 | -1.3% | 26,300 |
| 2023/06/30 | 1,205 | 1,220 | 1,186 | 1,215 | +11 | +0.9% | 16,200 |
| 2023/06/29 | 1,219 | 1,232 | 1,198 | 1,204 | -3 | -0.2% | 33,600 |
| 2023/06/28 | 1,190 | 1,224 | 1,190 | 1,207 | +25 | +2.1% | 30,900 |
| 2023/06/27 | 1,198 | 1,198 | 1,150 | 1,182 | -19 | -1.6% | 45,200 |
| 2023/06/26 | 1,215 | 1,226 | 1,191 | 1,201 | -12 | -1% | 32,000 |
| 2023/06/23 | 1,212 | 1,235 | 1,186 | 1,213 | +1 | +0.1% | 30,500 |
| 2023/06/22 | 1,253 | 1,259 | 1,211 | 1,212 | -40 | -3.2% | 41,200 |
| 2023/06/21 | 1,250 | 1,296 | 1,231 | 1,252 | -5 | -0.4% | 27,500 |
| 2023/06/20 | 1,281 | 1,281 | 1,252 | 1,257 | -34 | -2.6% | 23,000 |
| 2023/06/19 | 1,285 | 1,317 | 1,279 | 1,291 | +12 | +0.9% | 30,100 |
| 2023/06/16 | 1,191 | 1,289 | 1,184 | 1,279 | +75 | +6.2% | 45,400 |
| 2023/06/15 | 1,227 | 1,235 | 1,203 | 1,204 | -23 | -1.9% | 20,500 |
| 2023/06/14 | 1,244 | 1,246 | 1,194 | 1,227 | -13 | -1% | 58,100 |
| 2023/06/13 | 1,276 | 1,284 | 1,235 | 1,240 | -32 | -2.5% | 41,800 |
| 2023/06/12 | 1,298 | 1,304 | 1,263 | 1,272 | -10 | -0.8% | 42,600 |
| 2023/06/09 | 1,286 | 1,316 | 1,282 | 1,282 | +10 | +0.8% | 20,000 |
| 2023/06/08 | 1,357 | 1,357 | 1,266 | 1,272 | -68 | -5.1% | 69,400 |
| 2023/06/07 | 1,370 | 1,385 | 1,340 | 1,340 | -31 | -2.3% | 63,900 |
| 2023/06/06 | 1,345 | 1,390 | 1,336 | 1,371 | +1 | +0.1% | 47,000 |
| 2023/06/05 | 1,376 | 1,394 | 1,341 | 1,370 | +11 | +0.8% | 75,700 |
| 2023/06/02 | 1,309 | 1,365 | 1,288 | 1,359 | +59 | +4.5% | 66,300 |
| 2023/06/01 | 1,251 | 1,325 | 1,220 | 1,300 | +45 | +3.6% | 66,000 |
| 2023/05/31 | 1,296 | 1,322 | 1,252 | 1,255 | -56 | -4.3% | 50,700 |
| 2023/05/30 | 1,278 | 1,318 | 1,265 | 1,311 | +29 | +2.3% | 44,900 |
| 2023/05/29 | 1,290 | 1,295 | 1,248 | 1,282 | +10 | +0.8% | 56,900 |
| 2023/05/26 | 1,267 | 1,301 | 1,252 | 1,272 | -20 | -1.5% | 78,700 |
| 2023/05/25 | 1,348 | 1,348 | 1,266 | 1,292 | -6 | -0.5% | 150,100 |
| 2023/05/24 | 1,136 | 1,350 | 1,136 | 1,298 | +163 | +14.4% | 397,000 |
| 2023/05/23 | 1,209 | 1,223 | 1,131 | 1,135 | -73 | -6% | 116,900 |
| 2023/05/22 | 1,177 | 1,228 | 1,177 | 1,208 | +47 | +4% | 93,400 |
| 2023/05/19 | 1,182 | 1,208 | 1,158 | 1,161 | -20 | -1.7% | 120,500 |
| 2023/05/18 | 1,156 | 1,186 | 1,129 | 1,181 | +24 | +2.1% | 124,800 |
| 2023/05/17 | 1,122 | 1,187 | 1,096 | 1,157 | +65 | +6% | 383,500 |
| 2023/05/16 | 1,039 | 1,092 | 1,030 | 1,092 | +150 | +15.9% | 97,700 |
| 2023/05/15 | 950 | 964 | 938 | 942 | +6 | +0.6% | 78,500 |
| 2023/05/12 | 982 | 982 | 923 | 936 | -51 | -5.2% | 146,800 |
| 2023/05/11 | 1,001 | 1,026 | 978 | 987 | -4 | -0.4% | 79,200 |
| 2023/05/10 | 1,030 | 1,034 | 991 | 991 | -46 | -4.4% | 78,800 |
| 2023/05/09 | 1,057 | 1,076 | 1,037 | 1,037 | -30 | -2.8% | 36,000 |
| 2023/05/08 | 1,013 | 1,076 | 1,013 | 1,067 | +51 | +5% | 109,600 |
451～
500
件表示中 / 587件
類似銘柄と比較する
現在ご覧いただいている「アルファパチェ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファパチェ | 238,600円 | +10.8% | +14.1% | 1.47% | 23.65倍 | 3.81倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 明治電機 | 183,700円 | +4.9% | +11.0% | 4.79% | 8.35倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 高 島 | 134,600円 | +16.4% | +28.5% | 6.69% | 12.09倍 | 0.96倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 木徳神糧 | 1,348,000円 | +38.7% | +65.0% | 1.11% | 7.86倍 | 1.47倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＳＰＫ | 217,000円 | +7.7% | +0.9% | 3.13% | 8.69倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
