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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,131 | 1,143 | 1,123 | 1,138 | +13 | +1.2% | 2,800 |
| 2024/07/19 | 1,117 | 1,148 | 1,117 | 1,125 | +1 | +0.1% | 10,900 |
| 2024/07/18 | 1,121 | 1,131 | 1,121 | 1,124 | -9 | -0.8% | 2,500 |
| 2024/07/17 | 1,148 | 1,149 | 1,122 | 1,133 | +12 | +1.1% | 9,000 |
| 2024/07/16 | 1,133 | 1,133 | 1,115 | 1,121 | +18 | +1.6% | 14,800 |
| 2024/07/12 | 1,108 | 1,122 | 1,100 | 1,103 | -4 | -0.4% | 15,800 |
| 2024/07/11 | 1,104 | 1,111 | 1,100 | 1,107 | +7 | +0.6% | 9,000 |
| 2024/07/10 | 1,107 | 1,117 | 1,098 | 1,100 | -6 | -0.5% | 12,000 |
| 2024/07/09 | 1,107 | 1,120 | 1,105 | 1,106 | -1 | -0.1% | 6,000 |
| 2024/07/08 | 1,107 | 1,119 | 1,107 | 1,107 | +2 | +0.2% | 6,100 |
| 2024/07/05 | 1,111 | 1,123 | 1,104 | 1,105 | -6 | -0.5% | 8,400 |
| 2024/07/04 | 1,118 | 1,122 | 1,110 | 1,111 | -7 | -0.6% | 8,700 |
| 2024/07/03 | 1,113 | 1,121 | 1,111 | 1,118 | +10 | +0.9% | 11,800 |
| 2024/07/02 | 1,107 | 1,116 | 1,099 | 1,108 | +4 | +0.4% | 9,500 |
| 2024/07/01 | 1,100 | 1,112 | 1,096 | 1,104 | +10 | +0.9% | 11,400 |
| 2024/06/28 | 1,109 | 1,109 | 1,094 | 1,094 | -6 | -0.5% | 7,000 |
| 2024/06/27 | 1,096 | 1,109 | 1,092 | 1,100 | +9 | +0.8% | 9,400 |
| 2024/06/26 | 1,090 | 1,099 | 1,087 | 1,091 | -2 | -0.2% | 8,200 |
| 2024/06/25 | 1,094 | 1,098 | 1,088 | 1,093 | -1 | -0.1% | 9,500 |
| 2024/06/24 | 1,092 | 1,098 | 1,074 | 1,094 | -5 | -0.5% | 40,100 |
| 2024/06/21 | 1,099 | 1,099 | 1,091 | 1,099 | +1 | +0.1% | 4,900 |
| 2024/06/20 | 1,097 | 1,100 | 1,090 | 1,098 | +3 | +0.3% | 5,600 |
| 2024/06/19 | 1,107 | 1,107 | 1,089 | 1,095 | -11 | -1% | 8,400 |
| 2024/06/18 | 1,101 | 1,106 | 1,082 | 1,106 | +5 | +0.5% | 15,600 |
| 2024/06/17 | 1,110 | 1,110 | 1,076 | 1,101 | -23 | -2% | 24,200 |
| 2024/06/14 | 1,107 | 1,139 | 1,106 | 1,124 | +16 | +1.4% | 8,300 |
| 2024/06/13 | 1,125 | 1,125 | 1,108 | 1,108 | -9 | -0.8% | 2,400 |
| 2024/06/12 | 1,115 | 1,120 | 1,111 | 1,117 | +2 | +0.2% | 3,600 |
| 2024/06/11 | 1,121 | 1,123 | 1,114 | 1,115 | -5 | -0.4% | 6,700 |
| 2024/06/10 | 1,114 | 1,123 | 1,106 | 1,120 | +2 | +0.2% | 11,700 |
| 2024/06/07 | 1,118 | 1,124 | 1,118 | 1,118 | -3 | -0.3% | 1,700 |
| 2024/06/06 | 1,120 | 1,123 | 1,114 | 1,121 | +1 | +0.1% | 7,200 |
| 2024/06/05 | 1,119 | 1,126 | 1,113 | 1,120 | +7 | +0.6% | 10,600 |
| 2024/06/04 | 1,127 | 1,133 | 1,113 | 1,113 | -14 | -1.2% | 14,900 |
| 2024/06/03 | 1,130 | 1,130 | 1,118 | 1,127 | +14 | +1.3% | 8,500 |
| 2024/05/31 | 1,081 | 1,119 | 1,081 | 1,113 | +35 | +3.2% | 22,900 |
| 2024/05/30 | 1,075 | 1,084 | 1,069 | 1,078 | +3 | +0.3% | 23,500 |
| 2024/05/29 | 1,102 | 1,102 | 1,070 | 1,075 | -23 | -2.1% | 75,200 |
| 2024/05/28 | 1,105 | 1,118 | 1,098 | 1,098 | -1 | -0.1% | 23,000 |
| 2024/05/27 | 1,100 | 1,110 | 1,094 | 1,099 | -1 | -0.1% | 28,900 |
| 2024/05/24 | 1,108 | 1,113 | 1,095 | 1,100 | -2 | -0.2% | 30,400 |
| 2024/05/23 | 1,117 | 1,119 | 1,099 | 1,102 | -20 | -1.8% | 28,500 |
| 2024/05/22 | 1,140 | 1,140 | 1,120 | 1,122 | -18 | -1.6% | 15,700 |
| 2024/05/21 | 1,128 | 1,174 | 1,127 | 1,140 | +33 | +3% | 43,300 |
| 2024/05/20 | 1,100 | 1,118 | 1,097 | 1,107 | +6 | +0.5% | 18,700 |
| 2024/05/17 | 1,085 | 1,115 | 1,085 | 1,101 | -8 | -0.7% | 37,700 |
| 2024/05/16 | 1,175 | 1,175 | 1,085 | 1,109 | -131 | -10.6% | 150,100 |
| 2024/05/15 | 1,245 | 1,248 | 1,216 | 1,240 | +6 | +0.5% | 33,100 |
| 2024/05/14 | 1,231 | 1,250 | 1,223 | 1,234 | +3 | +0.2% | 15,300 |
| 2024/05/13 | 1,228 | 1,240 | 1,212 | 1,231 | +31 | +2.6% | 27,200 |
201～
250
件表示中 / 586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 |
| ソーダニッカ | 105,700円 | +8.2% | +7.8% | 3.78% | 10.47倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 134,600円 | +16.4% | +28.5% | 6.69% | 12.08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 |
| 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 |
| 日邦産 | 247,000円 | +1.4% | -7.4% | 3.16% | 15.92倍 | 1.35倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
