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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,405 | 2,420 | 2,350 | 2,366 | -44 | -1.8% | 164,200 |
2021/11/17 | 2,374 | 2,425 | 2,372 | 2,410 | +46 | +1.9% | 155,100 |
2021/11/16 | 2,395 | 2,405 | 2,358 | 2,364 | -25 | -1% | 130,700 |
2021/11/15 | 2,410 | 2,426 | 2,368 | 2,389 | -14 | -0.6% | 135,700 |
2021/11/12 | 2,421 | 2,445 | 2,398 | 2,403 | -17 | -0.7% | 125,400 |
2021/11/11 | 2,411 | 2,446 | 2,409 | 2,420 | +19 | +0.8% | 111,200 |
2021/11/10 | 2,412 | 2,425 | 2,392 | 2,401 | -6 | -0.2% | 123,000 |
2021/11/09 | 2,479 | 2,479 | 2,404 | 2,407 | -51 | -2.1% | 190,900 |
2021/11/08 | 2,420 | 2,469 | 2,383 | 2,458 | +28 | +1.2% | 262,500 |
2021/11/05 | 2,416 | 2,491 | 2,381 | 2,430 | -358 | -12.8% | 678,800 |
2021/11/04 | 2,847 | 2,857 | 2,774 | 2,788 | -46 | -1.6% | 334,200 |
2021/11/02 | 2,832 | 2,859 | 2,821 | 2,834 | -11 | -0.4% | 106,700 |
2021/11/01 | 2,800 | 2,851 | 2,792 | 2,845 | +71 | +2.6% | 143,200 |
2021/10/29 | 2,765 | 2,784 | 2,731 | 2,774 | +1 | ±0% | 126,100 |
2021/10/28 | 2,814 | 2,823 | 2,773 | 2,773 | -45 | -1.6% | 111,700 |
2021/10/27 | 2,815 | 2,828 | 2,796 | 2,818 | +3 | +0.1% | 80,800 |
2021/10/26 | 2,796 | 2,821 | 2,787 | 2,815 | +34 | +1.2% | 70,000 |
2021/10/25 | 2,800 | 2,814 | 2,772 | 2,781 | -61 | -2.1% | 112,600 |
2021/10/22 | 2,850 | 2,870 | 2,834 | 2,842 | -26 | -0.9% | 65,600 |
2021/10/21 | 2,903 | 2,911 | 2,865 | 2,868 | -38 | -1.3% | 94,600 |
2021/10/20 | 2,932 | 2,970 | 2,903 | 2,906 | -8 | -0.3% | 110,600 |
2021/10/19 | 2,899 | 2,935 | 2,890 | 2,914 | +54 | +1.9% | 107,600 |
2021/10/18 | 2,879 | 2,887 | 2,839 | 2,860 | +7 | +0.2% | 97,300 |
2021/10/15 | 2,810 | 2,854 | 2,783 | 2,853 | +65 | +2.3% | 127,300 |
2021/10/14 | 2,801 | 2,813 | 2,753 | 2,788 | -4 | -0.1% | 125,900 |
2021/10/13 | 2,814 | 2,821 | 2,779 | 2,792 | -38 | -1.3% | 146,100 |
2021/10/12 | 2,883 | 2,894 | 2,823 | 2,830 | -47 | -1.6% | 134,000 |
2021/10/11 | 2,835 | 2,883 | 2,831 | 2,877 | +41 | +1.4% | 156,000 |
2021/10/08 | 2,814 | 2,887 | 2,814 | 2,836 | +22 | +0.8% | 206,700 |
2021/10/07 | 2,855 | 2,880 | 2,796 | 2,814 | -74 | -2.6% | 262,600 |
2021/10/06 | 2,933 | 2,999 | 2,881 | 2,888 | -32 | -1.1% | 124,300 |
2021/10/05 | 2,928 | 2,972 | 2,877 | 2,920 | -45 | -1.5% | 166,800 |
2021/10/04 | 3,045 | 3,065 | 2,961 | 2,965 | -35 | -1.2% | 179,600 |
2021/10/01 | 3,060 | 3,070 | 2,998 | 3,000 | -110 | -3.5% | 207,000 |
2021/09/30 | 3,170 | 3,195 | 3,095 | 3,110 | -30 | -1% | 147,600 |
2021/09/29 | 3,165 | 3,185 | 3,110 | 3,140 | -85 | -2.6% | 165,100 |
2021/09/28 | 3,250 | 3,280 | 3,220 | 3,225 | ±0 | ±0% | 87,500 |
2021/09/27 | 3,250 | 3,285 | 3,215 | 3,225 | -85 | -2.6% | 122,200 |
2021/09/24 | 3,285 | 3,325 | 3,255 | 3,310 | +85 | +2.6% | 140,200 |
2021/09/22 | 3,285 | 3,285 | 3,205 | 3,225 | -85 | -2.6% | 136,600 |
2021/09/21 | 3,320 | 3,350 | 3,290 | 3,310 | -105 | -3.1% | 168,500 |
2021/09/17 | 3,400 | 3,455 | 3,365 | 3,415 | -30 | -0.9% | 155,300 |
2021/09/16 | 3,545 | 3,550 | 3,425 | 3,445 | -75 | -2.1% | 120,900 |
2021/09/15 | 3,455 | 3,545 | 3,455 | 3,520 | +20 | +0.6% | 110,500 |
2021/09/14 | 3,495 | 3,520 | 3,455 | 3,500 | ±0 | ±0% | 124,600 |
2021/09/13 | 3,365 | 3,515 | 3,360 | 3,500 | +110 | +3.2% | 219,000 |
2021/09/10 | 3,340 | 3,390 | 3,320 | 3,390 | +5 | +0.1% | 239,600 |
2021/09/09 | 3,460 | 3,470 | 3,365 | 3,385 | -85 | -2.4% | 149,500 |
2021/09/08 | 3,515 | 3,530 | 3,450 | 3,470 | -65 | -1.8% | 151,400 |
2021/09/07 | 3,600 | 3,665 | 3,530 | 3,535 | -105 | -2.9% | 171,400 |
701~
750
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