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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 945 | 951 | 930 | 936 | -12 | -1.3% | 15,100 |
| 2024/10/23 | 961 | 961 | 940 | 948 | -8 | -0.8% | 9,300 |
| 2024/10/22 | 968 | 971 | 943 | 956 | -13 | -1.3% | 15,500 |
| 2024/10/21 | 973 | 973 | 969 | 969 | -4 | -0.4% | 6,900 |
| 2024/10/18 | 975 | 982 | 964 | 973 | ±0 | ±0% | 12,500 |
| 2024/10/17 | 970 | 973 | 970 | 973 | +3 | +0.3% | 4,100 |
| 2024/10/16 | 966 | 977 | 962 | 970 | -2 | -0.2% | 3,700 |
| 2024/10/15 | 971 | 974 | 969 | 972 | +1 | +0.1% | 8,300 |
| 2024/10/11 | 970 | 977 | 967 | 971 | +1 | +0.1% | 8,200 |
| 2024/10/10 | 972 | 974 | 967 | 970 | -2 | -0.2% | 10,800 |
| 2024/10/09 | 972 | 978 | 967 | 972 | +2 | +0.2% | 5,700 |
| 2024/10/08 | 972 | 984 | 970 | 970 | -11 | -1.1% | 5,900 |
| 2024/10/07 | 996 | 996 | 975 | 981 | -8 | -0.8% | 6,700 |
| 2024/10/04 | 984 | 989 | 974 | 989 | +5 | +0.5% | 3,200 |
| 2024/10/03 | 991 | 992 | 970 | 984 | +3 | +0.3% | 8,000 |
| 2024/10/02 | 997 | 997 | 981 | 981 | -16 | -1.6% | 7,300 |
| 2024/10/01 | 989 | 1,008 | 987 | 997 | +20 | +2% | 3,800 |
| 2024/09/30 | 956 | 986 | 956 | 977 | +6 | +0.6% | 10,200 |
| 2024/09/27 | 971 | 993 | 969 | 971 | +9 | +0.9% | 11,300 |
| 2024/09/26 | 970 | 970 | 959 | 962 | -9 | -0.9% | 8,100 |
| 2024/09/25 | 978 | 978 | 961 | 971 | -5 | -0.5% | 16,100 |
| 2024/09/24 | 973 | 976 | 961 | 976 | +7 | +0.7% | 11,900 |
| 2024/09/20 | 989 | 994 | 967 | 969 | -15 | -1.5% | 12,400 |
| 2024/09/19 | 994 | 1,004 | 979 | 984 | -6 | -0.6% | 12,700 |
| 2024/09/18 | 989 | 999 | 985 | 990 | +1 | +0.1% | 4,900 |
| 2024/09/17 | 1,000 | 1,004 | 961 | 989 | -12 | -1.2% | 16,600 |
| 2024/09/13 | 1,010 | 1,011 | 1,000 | 1,001 | -9 | -0.9% | 3,500 |
| 2024/09/12 | 993 | 1,017 | 990 | 1,010 | +17 | +1.7% | 2,700 |
| 2024/09/11 | 1,005 | 1,015 | 978 | 993 | -16 | -1.6% | 5,000 |
| 2024/09/10 | 1,003 | 1,019 | 1,003 | 1,009 | +4 | +0.4% | 2,000 |
| 2024/09/09 | 1,003 | 1,018 | 985 | 1,005 | -7 | -0.7% | 7,400 |
| 2024/09/06 | 1,014 | 1,025 | 1,011 | 1,012 | -7 | -0.7% | 2,200 |
| 2024/09/05 | 1,002 | 1,035 | 1,000 | 1,019 | +12 | +1.2% | 6,900 |
| 2024/09/04 | 1,016 | 1,018 | 996 | 1,007 | -21 | -2% | 16,100 |
| 2024/09/03 | 1,017 | 1,030 | 1,017 | 1,028 | +11 | +1.1% | 2,700 |
| 2024/09/02 | 1,033 | 1,033 | 1,017 | 1,017 | -16 | -1.5% | 3,100 |
| 2024/08/30 | 1,026 | 1,035 | 1,019 | 1,033 | +2 | +0.2% | 2,300 |
| 2024/08/29 | 1,012 | 1,032 | 1,012 | 1,031 | +2 | +0.2% | 4,900 |
| 2024/08/28 | 1,031 | 1,033 | 1,020 | 1,029 | +8 | +0.8% | 3,500 |
| 2024/08/27 | 1,021 | 1,032 | 1,016 | 1,021 | ±0 | ±0% | 6,400 |
| 2024/08/26 | 1,025 | 1,040 | 1,021 | 1,021 | +6 | +0.6% | 3,700 |
| 2024/08/23 | 1,038 | 1,039 | 1,013 | 1,015 | -17 | -1.6% | 7,700 |
| 2024/08/22 | 1,032 | 1,043 | 1,032 | 1,032 | ±0 | ±0% | 2,100 |
| 2024/08/21 | 1,051 | 1,064 | 1,031 | 1,032 | -17 | -1.6% | 4,000 |
| 2024/08/20 | 1,050 | 1,056 | 1,032 | 1,049 | +8 | +0.8% | 7,400 |
| 2024/08/19 | 1,060 | 1,067 | 1,041 | 1,041 | -7 | -0.7% | 5,500 |
| 2024/08/16 | 1,077 | 1,078 | 1,047 | 1,048 | -13 | -1.2% | 4,100 |
| 2024/08/15 | 1,040 | 1,079 | 1,040 | 1,061 | -39 | -3.5% | 23,200 |
| 2024/08/14 | 1,118 | 1,118 | 1,083 | 1,100 | +12 | +1.1% | 11,200 |
| 2024/08/13 | 1,027 | 1,100 | 1,027 | 1,088 | +61 | +5.9% | 12,100 |
201～
250
件表示中 / 650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 | 350,000円 | +10.8% | +22.2% | 1.00% | 32.16倍 | 5.51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 |
| 萩原電気 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| クリヤマＨＤ | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69倍 | 0.76倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 明和産 | 80,100円 | +2.1% | -11.5% | 4.74% | 10.73倍 | 0.84倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
