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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 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 |
| 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 |
851～
900
件表示中 / 3681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 | 233,500円 | +6.0% | +68.3% | 2.14% | 20.36倍 | 0.75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 |
| ＭＶ東海 | 301,000円 | +4.1% | +0.8% | 2.82% | 10.21倍 | 1.08倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 428,500円 | +6.4% | +0.5% | 1.59% | 10.67倍 | 1.30倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ゲンキードラ | 292,800円 | +9.3% | +10.3% | 0.44% | 12.71倍 | 1.79倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| クオールＨＤ | 227,200円 | +50.0% | +64.2% | 1.50% | 17.05倍 | 1.58倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
