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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 3,000 | 3,035 | 2,966 | 2,974 | -16 | -0.5% | 259,800 |
2021/06/22 | 2,959 | 2,990 | 2,930 | 2,990 | +80 | +2.7% | 177,700 |
2021/06/21 | 2,902 | 2,925 | 2,892 | 2,910 | -6 | -0.2% | 291,200 |
2021/06/18 | 2,929 | 2,962 | 2,895 | 2,916 | +8 | +0.3% | 255,800 |
2021/06/17 | 2,925 | 2,929 | 2,891 | 2,908 | -14 | -0.5% | 233,800 |
2021/06/16 | 2,952 | 2,970 | 2,906 | 2,922 | -21 | -0.7% | 200,800 |
2021/06/15 | 2,957 | 2,980 | 2,938 | 2,943 | -21 | -0.7% | 156,800 |
2021/06/14 | 2,916 | 2,974 | 2,886 | 2,964 | +56 | +1.9% | 240,300 |
2021/06/11 | 2,860 | 2,921 | 2,818 | 2,908 | +35 | +1.2% | 491,600 |
2021/06/10 | 2,825 | 2,885 | 2,799 | 2,873 | +131 | +4.8% | 498,800 |
2021/06/09 | 2,720 | 2,770 | 2,705 | 2,742 | +39 | +1.4% | 186,200 |
2021/06/08 | 2,694 | 2,715 | 2,670 | 2,703 | +1 | ±0% | 96,300 |
2021/06/07 | 2,685 | 2,726 | 2,665 | 2,702 | +35 | +1.3% | 226,800 |
2021/06/04 | 2,698 | 2,698 | 2,635 | 2,667 | -16 | -0.6% | 520,500 |
2021/06/03 | 2,683 | 2,694 | 2,640 | 2,683 | +24 | +0.9% | 251,300 |
2021/06/02 | 2,670 | 2,681 | 2,609 | 2,659 | -11 | -0.4% | 238,200 |
2021/06/01 | 2,700 | 2,700 | 2,646 | 2,670 | -16 | -0.6% | 295,000 |
2021/05/31 | 2,700 | 2,711 | 2,652 | 2,686 | -26 | -1% | 265,100 |
2021/05/28 | 2,683 | 2,713 | 2,654 | 2,712 | +44 | +1.6% | 336,700 |
2021/05/27 | 2,690 | 2,714 | 2,660 | 2,668 | -22 | -0.8% | 182,200 |
2021/05/26 | 2,673 | 2,708 | 2,664 | 2,690 | -2 | -0.1% | 180,600 |
2021/05/25 | 2,660 | 2,697 | 2,649 | 2,692 | +36 | +1.4% | 207,700 |
2021/05/24 | 2,587 | 2,659 | 2,575 | 2,656 | +50 | +1.9% | 175,900 |
2021/05/21 | 2,576 | 2,608 | 2,557 | 2,606 | +42 | +1.6% | 156,000 |
2021/05/20 | 2,544 | 2,581 | 2,540 | 2,564 | +23 | +0.9% | 87,600 |
2021/05/19 | 2,499 | 2,545 | 2,490 | 2,541 | +31 | +1.2% | 79,900 |
2021/05/18 | 2,520 | 2,520 | 2,493 | 2,510 | +2 | +0.1% | 76,300 |
2021/05/17 | 2,500 | 2,517 | 2,478 | 2,508 | +12 | +0.5% | 123,100 |
2021/05/14 | 2,500 | 2,513 | 2,486 | 2,496 | +21 | +0.8% | 122,400 |
2021/05/13 | 2,460 | 2,500 | 2,445 | 2,475 | -14 | -0.6% | 184,400 |
2021/05/12 | 2,473 | 2,502 | 2,442 | 2,489 | +8 | +0.3% | 158,000 |
2021/05/11 | 2,507 | 2,519 | 2,452 | 2,481 | -27 | -1.1% | 293,300 |
2021/05/10 | 2,510 | 2,525 | 2,451 | 2,508 | +43 | +1.7% | 337,800 |
2021/05/07 | 2,393 | 2,474 | 2,330 | 2,465 | -28 | -1.1% | 640,900 |
2021/05/06 | 2,409 | 2,510 | 2,406 | 2,493 | +164 | +7% | 387,400 |
2021/04/30 | 2,345 | 2,349 | 2,326 | 2,329 | -5 | -0.2% | 114,300 |
2021/04/28 | 2,370 | 2,372 | 2,324 | 2,334 | -35 | -1.5% | 104,100 |
2021/04/27 | 2,400 | 2,407 | 2,369 | 2,369 | -37 | -1.5% | 96,900 |
2021/04/26 | 2,424 | 2,429 | 2,401 | 2,406 | -19 | -0.8% | 105,200 |
2021/04/23 | 2,435 | 2,455 | 2,422 | 2,425 | -15 | -0.6% | 92,700 |
2021/04/22 | 2,468 | 2,479 | 2,425 | 2,440 | -14 | -0.6% | 94,600 |
2021/04/21 | 2,484 | 2,489 | 2,450 | 2,454 | -71 | -2.8% | 114,200 |
2021/04/20 | 2,495 | 2,535 | 2,482 | 2,525 | +26 | +1% | 81,600 |
2021/04/19 | 2,528 | 2,544 | 2,490 | 2,499 | -19 | -0.8% | 88,300 |
2021/04/16 | 2,526 | 2,526 | 2,485 | 2,518 | -12 | -0.5% | 107,200 |
2021/04/15 | 2,531 | 2,545 | 2,515 | 2,530 | -21 | -0.8% | 108,300 |
2021/04/14 | 2,595 | 2,598 | 2,540 | 2,551 | -44 | -1.7% | 97,300 |
2021/04/13 | 2,593 | 2,619 | 2,561 | 2,595 | +5 | +0.2% | 151,300 |
2021/04/12 | 2,595 | 2,619 | 2,550 | 2,590 | +60 | +2.4% | 256,500 |
2021/04/09 | 2,530 | 2,590 | 2,520 | 2,530 | +17 | +0.7% | 163,300 |
801~
850
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