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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,158 | 1,180 | 1,158 | 1,160 | +9 | +0.8% | 26,200 |
| 2024/02/22 | 1,155 | 1,172 | 1,135 | 1,151 | +1 | +0.1% | 27,100 |
| 2024/02/21 | 1,186 | 1,186 | 1,141 | 1,150 | -40 | -3.4% | 23,100 |
| 2024/02/20 | 1,176 | 1,219 | 1,176 | 1,190 | +15 | +1.3% | 32,500 |
| 2024/02/19 | 1,178 | 1,187 | 1,158 | 1,175 | +5 | +0.4% | 46,300 |
| 2024/02/16 | 1,140 | 1,192 | 1,131 | 1,170 | +39 | +3.4% | 38,400 |
| 2024/02/15 | 1,128 | 1,150 | 1,098 | 1,131 | +56 | +5.2% | 87,300 |
| 2024/02/14 | 1,099 | 1,099 | 1,066 | 1,075 | -25 | -2.3% | 42,100 |
| 2024/02/13 | 1,124 | 1,133 | 1,089 | 1,100 | -24 | -2.1% | 68,400 |
| 2024/02/09 | 1,108 | 1,130 | 1,108 | 1,124 | +9 | +0.8% | 13,300 |
| 2024/02/08 | 1,133 | 1,133 | 1,108 | 1,115 | -18 | -1.6% | 20,500 |
| 2024/02/07 | 1,120 | 1,137 | 1,115 | 1,133 | +9 | +0.8% | 10,400 |
| 2024/02/06 | 1,143 | 1,143 | 1,118 | 1,124 | -14 | -1.2% | 15,400 |
| 2024/02/05 | 1,138 | 1,141 | 1,120 | 1,138 | +13 | +1.2% | 9,500 |
| 2024/02/02 | 1,131 | 1,146 | 1,116 | 1,125 | -4 | -0.4% | 17,900 |
| 2024/02/01 | 1,169 | 1,169 | 1,109 | 1,129 | -49 | -4.2% | 52,800 |
| 2024/01/31 | 1,160 | 1,185 | 1,156 | 1,178 | +26 | +2.3% | 19,400 |
| 2024/01/30 | 1,148 | 1,163 | 1,138 | 1,152 | +2 | +0.2% | 23,000 |
| 2024/01/29 | 1,166 | 1,166 | 1,143 | 1,150 | -16 | -1.4% | 18,300 |
| 2024/01/26 | 1,176 | 1,190 | 1,157 | 1,166 | -12 | -1% | 16,500 |
| 2024/01/25 | 1,200 | 1,200 | 1,174 | 1,178 | -17 | -1.4% | 42,100 |
| 2024/01/24 | 1,176 | 1,210 | 1,166 | 1,195 | +20 | +1.7% | 27,900 |
| 2024/01/23 | 1,177 | 1,212 | 1,170 | 1,175 | -1 | -0.1% | 61,100 |
| 2024/01/22 | 1,190 | 1,195 | 1,167 | 1,176 | +6 | +0.5% | 37,700 |
| 2024/01/19 | 1,192 | 1,221 | 1,170 | 1,170 | -40 | -3.3% | 53,600 |
| 2024/01/18 | 1,110 | 1,218 | 1,110 | 1,210 | +107 | +9.7% | 155,000 |
| 2024/01/17 | 1,097 | 1,112 | 1,082 | 1,103 | +3 | +0.3% | 27,500 |
| 2024/01/16 | 1,121 | 1,124 | 1,099 | 1,100 | -21 | -1.9% | 14,600 |
| 2024/01/15 | 1,097 | 1,129 | 1,097 | 1,121 | +26 | +2.4% | 11,300 |
| 2024/01/12 | 1,112 | 1,123 | 1,090 | 1,095 | -17 | -1.5% | 14,600 |
| 2024/01/11 | 1,135 | 1,135 | 1,111 | 1,112 | -23 | -2% | 14,100 |
| 2024/01/10 | 1,158 | 1,167 | 1,131 | 1,135 | -23 | -2% | 28,500 |
| 2024/01/09 | 1,167 | 1,174 | 1,130 | 1,158 | -1 | -0.1% | 23,100 |
| 2024/01/05 | 1,140 | 1,195 | 1,117 | 1,159 | +26 | +2.3% | 83,900 |
| 2024/01/04 | 1,118 | 1,135 | 1,095 | 1,133 | +2 | +0.2% | 32,500 |
| 2023/12/29 | 1,120 | 1,131 | 1,104 | 1,131 | +17 | +1.5% | 25,200 |
| 2023/12/28 | 1,105 | 1,117 | 1,095 | 1,114 | +1 | +0.1% | 11,300 |
| 2023/12/27 | 1,103 | 1,113 | 1,095 | 1,113 | +12 | +1.1% | 12,300 |
| 2023/12/26 | 1,113 | 1,122 | 1,101 | 1,101 | -12 | -1.1% | 13,100 |
| 2023/12/25 | 1,110 | 1,174 | 1,102 | 1,113 | +15 | +1.4% | 26,900 |
| 2023/12/22 | 1,089 | 1,120 | 1,089 | 1,098 | +9 | +0.8% | 21,300 |
| 2023/12/21 | 1,080 | 1,095 | 1,075 | 1,089 | +9 | +0.8% | 12,100 |
| 2023/12/20 | 1,070 | 1,091 | 1,066 | 1,080 | +18 | +1.7% | 17,600 |
| 2023/12/19 | 1,047 | 1,065 | 1,040 | 1,062 | +15 | +1.4% | 19,100 |
| 2023/12/18 | 1,050 | 1,055 | 1,042 | 1,047 | -8 | -0.8% | 16,300 |
| 2023/12/15 | 1,054 | 1,063 | 1,050 | 1,055 | -5 | -0.5% | 15,100 |
| 2023/12/14 | 1,108 | 1,113 | 1,050 | 1,060 | -39 | -3.5% | 28,200 |
| 2023/12/13 | 1,065 | 1,110 | 1,061 | 1,099 | +44 | +4.2% | 14,400 |
| 2023/12/12 | 1,078 | 1,079 | 1,050 | 1,055 | -23 | -2.1% | 35,900 |
| 2023/12/11 | 1,111 | 1,120 | 1,078 | 1,078 | -22 | -2% | 18,700 |
301～
350
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
