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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 3,630 | 3,650 | 3,585 | 3,640 | +65 | +1.8% | 123,500 |
| 2021/09/03 | 3,520 | 3,595 | 3,510 | 3,575 | +25 | +0.7% | 93,500 |
| 2021/09/02 | 3,580 | 3,605 | 3,495 | 3,550 | -10 | -0.3% | 135,300 |
| 2021/09/01 | 3,500 | 3,565 | 3,500 | 3,560 | +85 | +2.4% | 111,600 |
| 2021/08/31 | 3,445 | 3,515 | 3,430 | 3,475 | +15 | +0.4% | 80,700 |
| 2021/08/30 | 3,420 | 3,460 | 3,405 | 3,460 | +25 | +0.7% | 83,000 |
| 2021/08/27 | 3,485 | 3,485 | 3,410 | 3,435 | -60 | -1.7% | 125,100 |
| 2021/08/26 | 3,485 | 3,535 | 3,420 | 3,495 | -45 | -1.3% | 298,400 |
| 2021/08/25 | 3,600 | 3,625 | 3,515 | 3,540 | -105 | -2.9% | 203,700 |
| 2021/08/24 | 3,620 | 3,680 | 3,615 | 3,645 | +65 | +1.8% | 91,000 |
| 2021/08/23 | 3,570 | 3,620 | 3,530 | 3,580 | -10 | -0.3% | 110,800 |
| 2021/08/20 | 3,620 | 3,685 | 3,560 | 3,590 | -35 | -1% | 156,400 |
| 2021/08/19 | 3,630 | 3,700 | 3,615 | 3,625 | -5 | -0.1% | 122,100 |
| 2021/08/18 | 3,730 | 3,770 | 3,630 | 3,630 | -120 | -3.2% | 218,600 |
| 2021/08/17 | 3,740 | 3,835 | 3,705 | 3,750 | -20 | -0.5% | 166,500 |
| 2021/08/16 | 3,765 | 3,790 | 3,710 | 3,770 | -20 | -0.5% | 161,400 |
| 2021/08/13 | 3,840 | 3,865 | 3,790 | 3,790 | -50 | -1.3% | 152,200 |
| 2021/08/12 | 3,810 | 3,840 | 3,720 | 3,840 | +35 | +0.9% | 362,300 |
| 2021/08/11 | 3,790 | 3,835 | 3,665 | 3,805 | +10 | +0.3% | 479,100 |
| 2021/08/10 | 3,520 | 3,825 | 3,520 | 3,795 | +255 | +7.2% | 979,000 |
| 2021/08/06 | 3,300 | 3,545 | 3,235 | 3,540 | +540 | +18% | 997,900 |
| 2021/08/05 | 3,050 | 3,065 | 2,985 | 3,000 | -35 | -1.2% | 150,000 |
| 2021/08/04 | 3,045 | 3,065 | 3,025 | 3,035 | -10 | -0.3% | 56,500 |
| 2021/08/03 | 3,060 | 3,095 | 3,030 | 3,045 | -20 | -0.7% | 48,400 |
| 2021/08/02 | 3,090 | 3,100 | 3,060 | 3,065 | -5 | -0.2% | 76,000 |
| 2021/07/30 | 3,090 | 3,135 | 3,040 | 3,070 | -30 | -1% | 136,900 |
| 2021/07/29 | 3,120 | 3,135 | 3,090 | 3,100 | -20 | -0.6% | 101,400 |
| 2021/07/28 | 3,110 | 3,145 | 3,095 | 3,120 | -15 | -0.5% | 53,500 |
| 2021/07/27 | 3,140 | 3,160 | 3,110 | 3,135 | -5 | -0.2% | 97,700 |
| 2021/07/26 | 3,040 | 3,150 | 3,020 | 3,140 | +160 | +5.4% | 243,200 |
| 2021/07/21 | 2,986 | 3,015 | 2,974 | 2,980 | +32 | +1.1% | 96,700 |
| 2021/07/20 | 2,983 | 3,010 | 2,943 | 2,948 | -47 | -1.6% | 155,600 |
| 2021/07/19 | 3,000 | 3,025 | 2,981 | 2,995 | -30 | -1% | 109,600 |
| 2021/07/16 | 2,984 | 3,045 | 2,972 | 3,025 | +34 | +1.1% | 112,400 |
| 2021/07/15 | 3,005 | 3,025 | 2,981 | 2,991 | -14 | -0.5% | 96,700 |
| 2021/07/14 | 3,010 | 3,035 | 2,983 | 3,005 | -5 | -0.2% | 154,700 |
| 2021/07/13 | 3,050 | 3,065 | 3,000 | 3,010 | -40 | -1.3% | 117,600 |
| 2021/07/12 | 3,075 | 3,085 | 3,040 | 3,050 | +5 | +0.2% | 71,500 |
| 2021/07/09 | 3,045 | 3,055 | 2,993 | 3,045 | -10 | -0.3% | 174,900 |
| 2021/07/08 | 3,065 | 3,110 | 3,045 | 3,055 | -10 | -0.3% | 128,400 |
| 2021/07/07 | 3,100 | 3,105 | 3,045 | 3,065 | -55 | -1.8% | 232,200 |
| 2021/07/06 | 3,090 | 3,125 | 3,060 | 3,120 | +35 | +1.1% | 108,000 |
| 2021/07/05 | 3,050 | 3,095 | 3,045 | 3,085 | +50 | +1.6% | 146,300 |
| 2021/07/02 | 3,000 | 3,040 | 2,985 | 3,035 | +45 | +1.5% | 155,200 |
| 2021/07/01 | 2,960 | 2,998 | 2,960 | 2,990 | +37 | +1.3% | 154,400 |
| 2021/06/30 | 2,950 | 3,060 | 2,943 | 2,953 | +42 | +1.4% | 401,000 |
| 2021/06/29 | 2,990 | 3,000 | 2,908 | 2,911 | -68 | -2.3% | 490,500 |
| 2021/06/28 | 2,992 | 3,005 | 2,965 | 2,979 | -6 | -0.2% | 556,900 |
| 2021/06/25 | 3,020 | 3,030 | 2,966 | 2,985 | -8 | -0.3% | 303,500 |
| 2021/06/24 | 3,005 | 3,020 | 2,984 | 2,993 | +19 | +0.6% | 215,800 |
751～
800
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
