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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 2,039 | 2,064 | 2,022 | 2,063 | +56 | +2.8% | 138,100 |
2022/02/01 | 2,030 | 2,058 | 1,995 | 2,007 | +17 | +0.9% | 144,700 |
2022/01/31 | 1,959 | 1,996 | 1,955 | 1,990 | +53 | +2.7% | 152,100 |
2022/01/28 | 1,922 | 1,937 | 1,898 | 1,937 | +39 | +2.1% | 158,600 |
2022/01/27 | 1,950 | 1,958 | 1,878 | 1,898 | -57 | -2.9% | 212,700 |
2022/01/26 | 1,950 | 1,972 | 1,948 | 1,955 | ±0 | ±0% | 74,500 |
2022/01/25 | 2,002 | 2,002 | 1,944 | 1,955 | -47 | -2.3% | 107,200 |
2022/01/24 | 1,960 | 2,009 | 1,948 | 2,002 | +25 | +1.3% | 91,100 |
2022/01/21 | 1,969 | 1,978 | 1,949 | 1,977 | -8 | -0.4% | 132,400 |
2022/01/20 | 1,959 | 1,997 | 1,955 | 1,985 | +25 | +1.3% | 125,700 |
2022/01/19 | 2,001 | 2,022 | 1,957 | 1,960 | -78 | -3.8% | 219,400 |
2022/01/18 | 2,075 | 2,075 | 2,032 | 2,038 | -37 | -1.8% | 138,700 |
2022/01/17 | 2,120 | 2,125 | 2,072 | 2,075 | -48 | -2.3% | 151,400 |
2022/01/14 | 2,155 | 2,166 | 2,118 | 2,123 | -45 | -2.1% | 101,000 |
2022/01/13 | 2,202 | 2,204 | 2,168 | 2,168 | -26 | -1.2% | 98,800 |
2022/01/12 | 2,160 | 2,200 | 2,158 | 2,194 | +28 | +1.3% | 153,600 |
2022/01/11 | 2,181 | 2,183 | 2,136 | 2,166 | -16 | -0.7% | 121,300 |
2022/01/07 | 2,213 | 2,227 | 2,166 | 2,182 | -28 | -1.3% | 111,700 |
2022/01/06 | 2,184 | 2,219 | 2,181 | 2,210 | ±0 | ±0% | 93,400 |
2022/01/05 | 2,230 | 2,235 | 2,196 | 2,210 | -6 | -0.3% | 135,600 |
2022/01/04 | 2,155 | 2,228 | 2,146 | 2,216 | +80 | +3.7% | 282,300 |
2021/12/30 | 2,171 | 2,185 | 2,136 | 2,136 | -52 | -2.4% | 136,900 |
2021/12/29 | 2,157 | 2,192 | 2,142 | 2,188 | -16 | -0.7% | 453,100 |
2021/12/28 | 2,187 | 2,207 | 2,172 | 2,204 | +40 | +1.8% | 527,800 |
2021/12/27 | 2,194 | 2,197 | 2,149 | 2,164 | -21 | -1% | 276,800 |
2021/12/24 | 2,176 | 2,206 | 2,174 | 2,185 | +2 | +0.1% | 179,600 |
2021/12/23 | 2,176 | 2,185 | 2,160 | 2,183 | +17 | +0.8% | 122,700 |
2021/12/22 | 2,134 | 2,167 | 2,122 | 2,166 | +38 | +1.8% | 157,800 |
2021/12/21 | 2,144 | 2,144 | 2,107 | 2,128 | +13 | +0.6% | 183,700 |
2021/12/20 | 2,143 | 2,148 | 2,106 | 2,115 | -34 | -1.6% | 194,000 |
2021/12/17 | 2,166 | 2,169 | 2,145 | 2,149 | -12 | -0.6% | 321,400 |
2021/12/16 | 2,193 | 2,193 | 2,153 | 2,161 | +8 | +0.4% | 210,000 |
2021/12/15 | 2,155 | 2,171 | 2,139 | 2,153 | +11 | +0.5% | 106,400 |
2021/12/14 | 2,178 | 2,180 | 2,129 | 2,142 | -42 | -1.9% | 173,400 |
2021/12/13 | 2,193 | 2,205 | 2,176 | 2,184 | +23 | +1.1% | 156,700 |
2021/12/10 | 2,210 | 2,210 | 2,154 | 2,161 | -30 | -1.4% | 588,400 |
2021/12/09 | 2,245 | 2,245 | 2,184 | 2,191 | -64 | -2.8% | 336,600 |
2021/12/08 | 2,288 | 2,292 | 2,254 | 2,255 | -19 | -0.8% | 140,200 |
2021/12/07 | 2,271 | 2,281 | 2,251 | 2,274 | +4 | +0.2% | 160,200 |
2021/12/06 | 2,266 | 2,309 | 2,266 | 2,270 | +7 | +0.3% | 165,200 |
2021/12/03 | 2,224 | 2,264 | 2,224 | 2,263 | +42 | +1.9% | 410,400 |
2021/12/02 | 2,194 | 2,228 | 2,191 | 2,221 | +16 | +0.7% | 184,100 |
2021/12/01 | 2,166 | 2,212 | 2,153 | 2,205 | +31 | +1.4% | 209,000 |
2021/11/30 | 2,244 | 2,268 | 2,167 | 2,174 | -54 | -2.4% | 206,000 |
2021/11/29 | 2,249 | 2,275 | 2,222 | 2,228 | -50 | -2.2% | 167,100 |
2021/11/26 | 2,279 | 2,285 | 2,249 | 2,278 | -5 | -0.2% | 163,600 |
2021/11/25 | 2,303 | 2,324 | 2,278 | 2,283 | -13 | -0.6% | 103,300 |
2021/11/24 | 2,343 | 2,354 | 2,295 | 2,296 | -38 | -1.6% | 123,700 |
2021/11/22 | 2,313 | 2,337 | 2,293 | 2,334 | -2 | -0.1% | 143,600 |
2021/11/19 | 2,359 | 2,366 | 2,316 | 2,336 | -30 | -1.3% | 160,500 |
651~
700
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