アルペンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/11/29 | 2,067 | 2,069 | 2,053 | 2,062 | -3 | -0.1% | 67,100 |
2022/11/28 | 2,093 | 2,096 | 2,064 | 2,065 | -19 | -0.9% | 76,100 |
2022/11/25 | 2,068 | 2,097 | 2,066 | 2,084 | +25 | +1.2% | 99,300 |
2022/11/24 | 2,048 | 2,059 | 2,047 | 2,059 | +31 | +1.5% | 96,800 |
2022/11/22 | 2,025 | 2,036 | 2,018 | 2,028 | +13 | +0.6% | 76,900 |
2022/11/21 | 2,006 | 2,020 | 2,002 | 2,015 | -11 | -0.5% | 101,300 |
2022/11/18 | 2,048 | 2,060 | 2,021 | 2,026 | -25 | -1.2% | 162,400 |
2022/11/17 | 2,035 | 2,060 | 2,035 | 2,051 | +13 | +0.6% | 65,100 |
2022/11/16 | 2,019 | 2,043 | 2,010 | 2,038 | +28 | +1.4% | 59,000 |
2022/11/15 | 2,000 | 2,016 | 1,991 | 2,010 | +3 | +0.1% | 54,400 |
2022/11/14 | 2,006 | 2,017 | 1,996 | 2,007 | +16 | +0.8% | 92,800 |
2022/11/11 | 2,016 | 2,016 | 1,989 | 1,991 | -2 | -0.1% | 280,000 |
2022/11/10 | 1,985 | 1,996 | 1,975 | 1,993 | -1 | -0.1% | 131,300 |
2022/11/09 | 2,010 | 2,010 | 1,972 | 1,994 | -80 | -3.9% | 266,100 |
2022/11/08 | 2,052 | 2,082 | 2,049 | 2,074 | +21 | +1% | 80,500 |
2022/11/07 | 2,015 | 2,061 | 2,015 | 2,053 | +36 | +1.8% | 79,200 |
2022/11/04 | 2,004 | 2,017 | 1,999 | 2,017 | +2 | +0.1% | 125,900 |
2022/11/02 | 2,020 | 2,030 | 2,013 | 2,015 | -7 | -0.3% | 51,800 |
2022/11/01 | 2,019 | 2,030 | 2,014 | 2,022 | -3 | -0.1% | 39,700 |
2022/10/31 | 2,045 | 2,046 | 2,015 | 2,025 | -1 | ±0% | 70,400 |
2022/10/28 | 2,014 | 2,042 | 2,005 | 2,026 | +2 | +0.1% | 159,600 |
2022/10/27 | 2,019 | 2,029 | 2,009 | 2,024 | +5 | +0.2% | 44,300 |
2022/10/26 | 2,003 | 2,025 | 2,003 | 2,019 | +24 | +1.2% | 55,600 |
2022/10/25 | 1,983 | 1,998 | 1,981 | 1,995 | +19 | +1% | 41,100 |
2022/10/24 | 2,008 | 2,013 | 1,976 | 1,976 | -13 | -0.7% | 70,100 |
2022/10/21 | 2,000 | 2,004 | 1,986 | 1,989 | -16 | -0.8% | 96,100 |
2022/10/20 | 2,015 | 2,027 | 2,005 | 2,005 | -33 | -1.6% | 72,400 |
2022/10/19 | 2,041 | 2,045 | 2,023 | 2,038 | -4 | -0.2% | 93,600 |
2022/10/18 | 2,030 | 2,047 | 2,015 | 2,042 | +28 | +1.4% | 96,500 |
2022/10/17 | 2,025 | 2,027 | 2,008 | 2,014 | -18 | -0.9% | 59,300 |
2022/10/14 | 2,037 | 2,041 | 2,025 | 2,032 | +21 | +1% | 82,700 |
2022/10/13 | 2,015 | 2,024 | 2,005 | 2,011 | -2 | -0.1% | 48,800 |
2022/10/12 | 2,021 | 2,030 | 2,013 | 2,013 | -6 | -0.3% | 57,300 |
2022/10/11 | 2,040 | 2,042 | 2,008 | 2,019 | -47 | -2.3% | 74,600 |
2022/10/07 | 2,031 | 2,075 | 2,029 | 2,066 | +7 | +0.3% | 68,300 |
2022/10/06 | 2,071 | 2,081 | 2,058 | 2,059 | -19 | -0.9% | 54,000 |
2022/10/05 | 2,077 | 2,099 | 2,073 | 2,078 | +9 | +0.4% | 68,800 |
2022/10/04 | 2,047 | 2,075 | 2,046 | 2,069 | +40 | +2% | 76,000 |
2022/10/03 | 2,049 | 2,051 | 2,005 | 2,029 | -37 | -1.8% | 66,900 |
2022/09/30 | 2,068 | 2,097 | 2,066 | 2,066 | -27 | -1.3% | 70,300 |
2022/09/29 | 2,085 | 2,098 | 2,050 | 2,093 | +58 | +2.9% | 60,700 |
2022/09/28 | 2,061 | 2,061 | 2,015 | 2,035 | -41 | -2% | 82,700 |
2022/09/27 | 2,065 | 2,085 | 2,061 | 2,076 | +14 | +0.7% | 58,600 |
2022/09/26 | 2,043 | 2,075 | 2,043 | 2,062 | -12 | -0.6% | 68,800 |
2022/09/22 | 2,087 | 2,090 | 2,061 | 2,074 | -28 | -1.3% | 61,000 |
2022/09/21 | 2,101 | 2,128 | 2,096 | 2,102 | -28 | -1.3% | 54,400 |
2022/09/20 | 2,118 | 2,133 | 2,112 | 2,130 | +38 | +1.8% | 82,100 |
2022/09/16 | 2,091 | 2,115 | 2,085 | 2,092 | -9 | -0.4% | 62,200 |
2022/09/15 | 2,095 | 2,106 | 2,080 | 2,101 | +14 | +0.7% | 75,500 |
2022/09/14 | 2,097 | 2,108 | 2,083 | 2,087 | -74 | -3.4% | 104,200 |
451~
500
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「アルペン」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 |
---|---|---|---|---|---|---|---|---|
アルペン | 213,700円 | +6.0% | +36.0% | 2.34% | 25.34倍 | 0.70倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ5、アルペンが柱。近年はアウトドア専門店を拡大 |
JMHD | 325,500円 | +4.5% | +7.3% | 1.35% | 13.38倍 | 1.90倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
カッパ・クリエ | 173,000円 | +2.6% | +6.5% | 0.29% | 60.55倍 | 8.51倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界4位。コンビニ等向け総菜事業も。コロワイド子会社 |
ゲンキGDC | 447,000円 | +4.3% | +0.4% | 1.34% | 23.92倍 | 5.83倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外FC展開に強み。筆頭株主は米穀卸・神明 |
上新電 | 280,300円 | +1.6% | +9.1% | 3.57% | 12.12倍 | 0.70倍 |
|
関西地盤の家電量販大手。PCや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム