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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 2,034 | 2,041 | 1,984 | 2,001 | -20 | -1% | 142,500 |
| 2022/06/30 | 2,019 | 2,040 | 2,012 | 2,021 | -14 | -0.7% | 136,900 |
| 2022/06/29 | 2,045 | 2,046 | 2,017 | 2,035 | -56 | -2.7% | 432,100 |
| 2022/06/28 | 2,068 | 2,096 | 2,062 | 2,091 | +11 | +0.5% | 641,200 |
| 2022/06/27 | 2,101 | 2,114 | 2,078 | 2,080 | +1 | ±0% | 177,700 |
| 2022/06/24 | 2,038 | 2,079 | 2,038 | 2,079 | +41 | +2% | 144,200 |
| 2022/06/23 | 2,000 | 2,049 | 1,995 | 2,038 | +39 | +2% | 145,700 |
| 2022/06/22 | 2,028 | 2,030 | 1,990 | 1,999 | -28 | -1.4% | 118,400 |
| 2022/06/21 | 2,022 | 2,044 | 2,018 | 2,027 | +16 | +0.8% | 108,100 |
| 2022/06/20 | 2,011 | 2,018 | 1,968 | 2,011 | -3 | -0.1% | 158,600 |
| 2022/06/17 | 1,966 | 2,046 | 1,954 | 2,014 | +23 | +1.2% | 234,400 |
| 2022/06/16 | 1,987 | 1,995 | 1,976 | 1,991 | +31 | +1.6% | 103,800 |
| 2022/06/15 | 1,955 | 1,967 | 1,953 | 1,960 | -5 | -0.3% | 158,700 |
| 2022/06/14 | 1,923 | 1,967 | 1,919 | 1,965 | +28 | +1.4% | 198,500 |
| 2022/06/13 | 1,940 | 1,950 | 1,924 | 1,937 | -28 | -1.4% | 223,700 |
| 2022/06/10 | 1,961 | 1,979 | 1,951 | 1,965 | -6 | -0.3% | 210,000 |
| 2022/06/09 | 1,990 | 1,999 | 1,971 | 1,971 | -27 | -1.4% | 223,200 |
| 2022/06/08 | 1,998 | 2,006 | 1,982 | 1,998 | -9 | -0.4% | 139,700 |
| 2022/06/07 | 1,980 | 2,013 | 1,971 | 2,007 | +17 | +0.9% | 119,900 |
| 2022/06/06 | 1,970 | 1,993 | 1,961 | 1,990 | +15 | +0.8% | 111,400 |
| 2022/06/03 | 1,974 | 1,987 | 1,959 | 1,975 | +23 | +1.2% | 446,900 |
| 2022/06/02 | 1,960 | 1,974 | 1,941 | 1,952 | -15 | -0.8% | 100,700 |
| 2022/06/01 | 1,942 | 1,972 | 1,938 | 1,967 | +39 | +2% | 152,200 |
| 2022/05/31 | 1,927 | 1,944 | 1,916 | 1,928 | +1 | +0.1% | 125,300 |
| 2022/05/30 | 1,930 | 1,937 | 1,915 | 1,927 | +16 | +0.8% | 171,200 |
| 2022/05/27 | 1,926 | 1,926 | 1,901 | 1,911 | +8 | +0.4% | 221,600 |
| 2022/05/26 | 1,883 | 1,920 | 1,883 | 1,903 | +32 | +1.7% | 106,500 |
| 2022/05/25 | 1,881 | 1,883 | 1,844 | 1,871 | -25 | -1.3% | 174,700 |
| 2022/05/24 | 1,915 | 1,922 | 1,892 | 1,896 | -27 | -1.4% | 85,700 |
| 2022/05/23 | 1,897 | 1,931 | 1,897 | 1,923 | +28 | +1.5% | 139,900 |
| 2022/05/20 | 1,881 | 1,907 | 1,881 | 1,895 | +10 | +0.5% | 308,100 |
| 2022/05/19 | 1,856 | 1,889 | 1,856 | 1,885 | -25 | -1.3% | 95,600 |
| 2022/05/18 | 1,900 | 1,915 | 1,896 | 1,910 | +10 | +0.5% | 59,400 |
| 2022/05/17 | 1,902 | 1,924 | 1,899 | 1,900 | +4 | +0.2% | 69,800 |
| 2022/05/16 | 1,932 | 1,939 | 1,892 | 1,896 | -24 | -1.3% | 97,300 |
| 2022/05/13 | 1,841 | 1,924 | 1,841 | 1,920 | +80 | +4.3% | 246,500 |
| 2022/05/12 | 1,875 | 1,885 | 1,840 | 1,840 | -58 | -3.1% | 195,300 |
| 2022/05/11 | 1,924 | 1,948 | 1,880 | 1,898 | -34 | -1.8% | 188,300 |
| 2022/05/10 | 1,944 | 1,944 | 1,903 | 1,932 | -15 | -0.8% | 151,300 |
| 2022/05/09 | 1,977 | 1,982 | 1,940 | 1,947 | -41 | -2.1% | 148,000 |
| 2022/05/06 | 1,997 | 2,003 | 1,966 | 1,988 | ±0 | ±0% | 135,300 |
| 2022/05/02 | 1,976 | 2,017 | 1,975 | 1,988 | +13 | +0.7% | 190,200 |
| 2022/04/28 | 1,941 | 1,976 | 1,935 | 1,975 | +34 | +1.8% | 108,300 |
| 2022/04/27 | 1,900 | 1,941 | 1,890 | 1,941 | +26 | +1.4% | 120,000 |
| 2022/04/26 | 1,935 | 1,937 | 1,915 | 1,915 | -7 | -0.4% | 54,700 |
| 2022/04/25 | 1,919 | 1,923 | 1,900 | 1,922 | -29 | -1.5% | 117,200 |
| 2022/04/22 | 1,945 | 1,955 | 1,923 | 1,951 | -11 | -0.6% | 77,000 |
| 2022/04/21 | 1,967 | 1,983 | 1,950 | 1,962 | +9 | +0.5% | 69,300 |
| 2022/04/20 | 1,975 | 1,987 | 1,945 | 1,953 | -8 | -0.4% | 97,000 |
| 2022/04/19 | 1,963 | 1,973 | 1,961 | 1,961 | +2 | +0.1% | 49,400 |
551～
600
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
