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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
件表示中 / 619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 | 247,000円 | +10.8% | +14.1% | 1.42% | 24.56倍 | 3.96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 | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83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 |
| アセンテック | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 明治電機 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42倍 | 0.69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 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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
