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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,211 | 1,240 | 1,196 | 1,200 | -10 | -0.8% | 24,700 |
| 2024/05/09 | 1,240 | 1,252 | 1,210 | 1,210 | -27 | -2.2% | 27,800 |
| 2024/05/08 | 1,228 | 1,250 | 1,203 | 1,237 | +4 | +0.3% | 50,600 |
| 2024/05/07 | 1,194 | 1,265 | 1,180 | 1,233 | +113 | +10.1% | 177,200 |
| 2024/05/02 | 1,106 | 1,122 | 1,106 | 1,120 | +9 | +0.8% | 13,900 |
| 2024/05/01 | 1,106 | 1,125 | 1,105 | 1,111 | -2 | -0.2% | 10,900 |
| 2024/04/30 | 1,121 | 1,121 | 1,099 | 1,113 | -9 | -0.8% | 22,100 |
| 2024/04/26 | 1,121 | 1,133 | 1,100 | 1,122 | -16 | -1.4% | 27,500 |
| 2024/04/25 | 1,154 | 1,154 | 1,129 | 1,138 | -21 | -1.8% | 11,600 |
| 2024/04/24 | 1,160 | 1,160 | 1,132 | 1,159 | +2 | +0.2% | 16,700 |
| 2024/04/23 | 1,159 | 1,164 | 1,139 | 1,157 | +14 | +1.2% | 30,300 |
| 2024/04/22 | 1,106 | 1,143 | 1,081 | 1,143 | +51 | +4.7% | 30,400 |
| 2024/04/19 | 1,070 | 1,150 | 1,062 | 1,092 | +15 | +1.4% | 125,900 |
| 2024/04/18 | 1,064 | 1,077 | 1,045 | 1,077 | +12 | +1.1% | 52,100 |
| 2024/04/17 | 1,090 | 1,100 | 1,065 | 1,065 | -21 | -1.9% | 43,900 |
| 2024/04/16 | 1,088 | 1,093 | 1,071 | 1,086 | -10 | -0.9% | 47,300 |
| 2024/04/15 | 1,090 | 1,103 | 1,089 | 1,096 | -11 | -1% | 17,200 |
| 2024/04/12 | 1,117 | 1,117 | 1,090 | 1,107 | -10 | -0.9% | 22,000 |
| 2024/04/11 | 1,108 | 1,117 | 1,099 | 1,117 | +3 | +0.3% | 10,200 |
| 2024/04/10 | 1,115 | 1,115 | 1,099 | 1,114 | +9 | +0.8% | 16,900 |
| 2024/04/09 | 1,094 | 1,106 | 1,082 | 1,105 | +11 | +1% | 22,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,088 | 1,094 | -7 | -0.6% | 28,800 |
| 2024/04/05 | 1,099 | 1,110 | 1,094 | 1,101 | -11 | -1% | 22,900 |
| 2024/04/04 | 1,113 | 1,113 | 1,093 | 1,112 | +5 | +0.5% | 19,500 |
| 2024/04/03 | 1,086 | 1,108 | 1,085 | 1,107 | +16 | +1.5% | 15,200 |
| 2024/04/02 | 1,104 | 1,108 | 1,088 | 1,091 | -13 | -1.2% | 27,100 |
| 2024/04/01 | 1,125 | 1,126 | 1,102 | 1,104 | -19 | -1.7% | 14,000 |
| 2024/03/29 | 1,120 | 1,129 | 1,112 | 1,123 | +11 | +1% | 10,600 |
| 2024/03/28 | 1,105 | 1,118 | 1,105 | 1,112 | +3 | +0.3% | 10,100 |
| 2024/03/27 | 1,120 | 1,130 | 1,107 | 1,109 | -6 | -0.5% | 24,700 |
| 2024/03/26 | 1,127 | 1,129 | 1,115 | 1,115 | -12 | -1.1% | 13,800 |
| 2024/03/25 | 1,124 | 1,150 | 1,121 | 1,127 | +3 | +0.3% | 24,000 |
| 2024/03/22 | 1,145 | 1,145 | 1,123 | 1,124 | -20 | -1.7% | 14,500 |
| 2024/03/21 | 1,135 | 1,148 | 1,134 | 1,144 | +10 | +0.9% | 18,600 |
| 2024/03/19 | 1,135 | 1,138 | 1,124 | 1,134 | -1 | -0.1% | 10,400 |
| 2024/03/18 | 1,129 | 1,135 | 1,113 | 1,135 | +19 | +1.7% | 21,300 |
| 2024/03/15 | 1,128 | 1,128 | 1,105 | 1,116 | -10 | -0.9% | 16,300 |
| 2024/03/14 | 1,121 | 1,133 | 1,112 | 1,126 | ±0 | ±0% | 10,900 |
| 2024/03/13 | 1,146 | 1,146 | 1,108 | 1,126 | -14 | -1.2% | 15,100 |
| 2024/03/12 | 1,128 | 1,143 | 1,112 | 1,140 | +5 | +0.4% | 22,100 |
| 2024/03/11 | 1,131 | 1,164 | 1,115 | 1,135 | +47 | +4.3% | 87,000 |
| 2024/03/08 | 1,094 | 1,104 | 1,085 | 1,088 | -9 | -0.8% | 16,200 |
| 2024/03/07 | 1,129 | 1,129 | 1,092 | 1,097 | -32 | -2.8% | 20,500 |
| 2024/03/06 | 1,116 | 1,129 | 1,107 | 1,129 | +11 | +1% | 13,100 |
| 2024/03/05 | 1,091 | 1,119 | 1,080 | 1,118 | +18 | +1.6% | 32,400 |
| 2024/03/04 | 1,105 | 1,111 | 1,091 | 1,100 | -5 | -0.5% | 37,900 |
| 2024/03/01 | 1,134 | 1,140 | 1,100 | 1,105 | -29 | -2.6% | 61,600 |
| 2024/02/29 | 1,147 | 1,147 | 1,125 | 1,134 | -26 | -2.2% | 29,000 |
| 2024/02/28 | 1,143 | 1,168 | 1,142 | 1,160 | +15 | +1.3% | 30,600 |
| 2024/02/27 | 1,159 | 1,160 | 1,138 | 1,145 | -15 | -1.3% | 32,100 |
251～
300
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
