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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,108 | 1,125 | 1,085 | 1,112 | -2 | -0.2% | 38,700 |
| 2023/09/26 | 1,130 | 1,132 | 1,114 | 1,114 | -20 | -1.8% | 11,500 |
| 2023/09/25 | 1,101 | 1,143 | 1,083 | 1,134 | +32 | +2.9% | 37,700 |
| 2023/09/22 | 1,052 | 1,110 | 1,042 | 1,102 | +29 | +2.7% | 48,200 |
| 2023/09/21 | 1,081 | 1,110 | 1,022 | 1,073 | -21 | -1.9% | 185,600 |
| 2023/09/20 | 1,118 | 1,137 | 1,078 | 1,094 | -24 | -2.1% | 56,400 |
| 2023/09/19 | 1,096 | 1,120 | 1,076 | 1,118 | +13 | +1.2% | 59,300 |
| 2023/09/15 | 1,121 | 1,125 | 1,102 | 1,105 | -15 | -1.3% | 36,100 |
| 2023/09/14 | 1,123 | 1,147 | 1,120 | 1,120 | -8 | -0.7% | 19,800 |
| 2023/09/13 | 1,136 | 1,143 | 1,111 | 1,128 | -12 | -1.1% | 42,300 |
| 2023/09/12 | 1,149 | 1,165 | 1,138 | 1,140 | -8 | -0.7% | 18,900 |
| 2023/09/11 | 1,150 | 1,180 | 1,134 | 1,148 | -2 | -0.2% | 66,300 |
| 2023/09/08 | 1,160 | 1,160 | 1,136 | 1,150 | -8 | -0.7% | 22,900 |
| 2023/09/07 | 1,183 | 1,183 | 1,126 | 1,158 | -25 | -2.1% | 96,400 |
| 2023/09/06 | 1,179 | 1,189 | 1,163 | 1,183 | -1 | -0.1% | 30,000 |
| 2023/09/05 | 1,201 | 1,207 | 1,173 | 1,184 | -17 | -1.4% | 38,000 |
| 2023/09/04 | 1,228 | 1,228 | 1,197 | 1,201 | -29 | -2.4% | 38,200 |
| 2023/09/01 | 1,221 | 1,230 | 1,215 | 1,230 | +7 | +0.6% | 8,800 |
| 2023/08/31 | 1,222 | 1,235 | 1,212 | 1,223 | +6 | +0.5% | 14,100 |
| 2023/08/30 | 1,229 | 1,231 | 1,217 | 1,217 | -7 | -0.6% | 16,100 |
| 2023/08/29 | 1,218 | 1,238 | 1,214 | 1,224 | +17 | +1.4% | 12,800 |
| 2023/08/28 | 1,232 | 1,244 | 1,207 | 1,207 | -34 | -2.7% | 23,000 |
| 2023/08/25 | 1,211 | 1,249 | 1,206 | 1,241 | +21 | +1.7% | 28,000 |
| 2023/08/24 | 1,254 | 1,255 | 1,202 | 1,220 | -34 | -2.7% | 63,200 |
| 2023/08/23 | 1,265 | 1,289 | 1,254 | 1,254 | -19 | -1.5% | 18,000 |
| 2023/08/22 | 1,302 | 1,302 | 1,260 | 1,273 | -28 | -2.2% | 34,100 |
| 2023/08/21 | 1,273 | 1,309 | 1,273 | 1,301 | +18 | +1.4% | 29,400 |
| 2023/08/18 | 1,300 | 1,304 | 1,274 | 1,283 | -21 | -1.6% | 22,900 |
| 2023/08/17 | 1,316 | 1,325 | 1,272 | 1,304 | -26 | -2% | 52,300 |
| 2023/08/16 | 1,350 | 1,429 | 1,330 | 1,330 | -20 | -1.5% | 123,600 |
| 2023/08/15 | 1,249 | 1,350 | 1,146 | 1,350 | +92 | +7.3% | 259,000 |
| 2023/08/14 | 1,270 | 1,325 | 1,240 | 1,258 | +3 | +0.2% | 135,000 |
| 2023/08/10 | 1,270 | 1,270 | 1,255 | 1,255 | -18 | -1.4% | 21,000 |
| 2023/08/09 | 1,264 | 1,286 | 1,245 | 1,273 | +9 | +0.7% | 37,000 |
| 2023/08/08 | 1,310 | 1,310 | 1,264 | 1,264 | -23 | -1.8% | 18,900 |
| 2023/08/07 | 1,264 | 1,310 | 1,260 | 1,287 | +26 | +2.1% | 26,900 |
| 2023/08/04 | 1,244 | 1,275 | 1,244 | 1,261 | +13 | +1% | 22,100 |
| 2023/08/03 | 1,218 | 1,252 | 1,213 | 1,248 | +30 | +2.5% | 23,500 |
| 2023/08/02 | 1,229 | 1,230 | 1,210 | 1,218 | -22 | -1.8% | 22,900 |
| 2023/08/01 | 1,256 | 1,273 | 1,237 | 1,240 | -7 | -0.6% | 21,400 |
| 2023/07/31 | 1,241 | 1,268 | 1,241 | 1,247 | +25 | +2% | 21,100 |
| 2023/07/28 | 1,201 | 1,234 | 1,199 | 1,222 | +7 | +0.6% | 38,600 |
| 2023/07/27 | 1,201 | 1,225 | 1,183 | 1,215 | +10 | +0.8% | 23,200 |
| 2023/07/26 | 1,235 | 1,240 | 1,205 | 1,205 | -26 | -2.1% | 17,200 |
| 2023/07/25 | 1,257 | 1,257 | 1,223 | 1,231 | -12 | -1% | 20,400 |
| 2023/07/24 | 1,252 | 1,269 | 1,240 | 1,243 | -22 | -1.7% | 21,800 |
| 2023/07/21 | 1,231 | 1,265 | 1,217 | 1,265 | +25 | +2% | 33,300 |
| 2023/07/20 | 1,250 | 1,255 | 1,221 | 1,240 | -8 | -0.6% | 19,700 |
| 2023/07/19 | 1,193 | 1,250 | 1,193 | 1,248 | +55 | +4.6% | 34,800 |
| 2023/07/18 | 1,201 | 1,221 | 1,184 | 1,193 | -9 | -0.7% | 25,700 |
401～
450
件表示中 / 587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 |
| 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 |
| 高 島 | 134,600円 | +16.4% | +28.5% | 6.69% | 12.09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 |
| 木徳神糧 | 1,348,000円 | +38.7% | +65.0% | 1.11% | 7.86倍 | 1.47倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＳＰＫ | 217,000円 | +7.7% | +0.9% | 3.13% | 8.69倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
