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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,086 | 2,091 | 2,080 | 2,083 | +9 | +0.4% | 64,900 |
| 2025/01/20 | 2,078 | 2,085 | 2,066 | 2,074 | -3 | -0.1% | 50,400 |
| 2025/01/17 | 2,094 | 2,094 | 2,071 | 2,077 | -6 | -0.3% | 74,100 |
| 2025/01/16 | 2,087 | 2,087 | 2,069 | 2,083 | +17 | +0.8% | 102,700 |
| 2025/01/15 | 2,060 | 2,070 | 2,047 | 2,066 | +26 | +1.3% | 102,600 |
| 2025/01/14 | 2,079 | 2,079 | 2,032 | 2,040 | -39 | -1.9% | 98,800 |
| 2025/01/10 | 2,072 | 2,079 | 2,052 | 2,079 | +5 | +0.2% | 89,600 |
| 2025/01/09 | 2,068 | 2,089 | 2,061 | 2,074 | -5 | -0.2% | 101,000 |
| 2025/01/08 | 2,092 | 2,092 | 2,066 | 2,079 | -12 | -0.6% | 136,500 |
| 2025/01/07 | 2,074 | 2,095 | 2,057 | 2,091 | +24 | +1.2% | 106,900 |
| 2025/01/06 | 2,091 | 2,102 | 2,067 | 2,067 | -27 | -1.3% | 128,400 |
| 2024/12/30 | 2,075 | 2,139 | 2,075 | 2,094 | +19 | +0.9% | 200,100 |
| 2024/12/27 | 2,043 | 2,075 | 2,015 | 2,075 | ±0 | ±0% | 578,200 |
| 2024/12/26 | 2,057 | 2,084 | 2,057 | 2,075 | +11 | +0.5% | 508,900 |
| 2024/12/25 | 2,080 | 2,080 | 2,055 | 2,064 | -3 | -0.1% | 146,400 |
| 2024/12/24 | 2,071 | 2,072 | 2,054 | 2,067 | -4 | -0.2% | 104,400 |
| 2024/12/23 | 2,067 | 2,076 | 2,058 | 2,071 | +11 | +0.5% | 163,900 |
| 2024/12/20 | 2,079 | 2,079 | 2,060 | 2,060 | -18 | -0.9% | 139,200 |
| 2024/12/19 | 2,046 | 2,078 | 2,041 | 2,078 | +32 | +1.6% | 155,300 |
| 2024/12/18 | 2,025 | 2,055 | 2,020 | 2,046 | +19 | +0.9% | 83,400 |
| 2024/12/17 | 2,023 | 2,037 | 2,015 | 2,027 | +4 | +0.2% | 86,900 |
| 2024/12/16 | 2,030 | 2,036 | 2,017 | 2,023 | -15 | -0.7% | 179,000 |
| 2024/12/13 | 2,013 | 2,040 | 2,013 | 2,038 | +13 | +0.6% | 100,500 |
| 2024/12/12 | 2,011 | 2,030 | 2,005 | 2,025 | +22 | +1.1% | 143,900 |
| 2024/12/11 | 2,000 | 2,011 | 2,000 | 2,003 | +5 | +0.3% | 120,000 |
| 2024/12/10 | 2,000 | 2,004 | 1,997 | 1,998 | -1 | -0.1% | 124,400 |
| 2024/12/09 | 2,005 | 2,010 | 1,998 | 1,999 | -7 | -0.3% | 214,800 |
| 2024/12/06 | 1,995 | 2,006 | 1,994 | 2,006 | +9 | +0.5% | 145,000 |
| 2024/12/05 | 1,996 | 2,003 | 1,992 | 1,997 | -3 | -0.2% | 117,300 |
| 2024/12/04 | 2,005 | 2,006 | 1,996 | 2,000 | -5 | -0.2% | 118,200 |
| 2024/12/03 | 2,010 | 2,012 | 2,005 | 2,005 | -1 | ±0% | 109,300 |
| 2024/12/02 | 2,012 | 2,012 | 1,999 | 2,006 | +6 | +0.3% | 111,600 |
| 2024/11/29 | 2,000 | 2,012 | 1,995 | 2,000 | -1 | ±0% | 148,800 |
| 2024/11/28 | 2,000 | 2,007 | 1,992 | 2,001 | +4 | +0.2% | 227,300 |
| 2024/11/27 | 1,997 | 2,001 | 1,987 | 1,997 | ±0 | ±0% | 164,500 |
| 2024/11/26 | 1,995 | 1,999 | 1,986 | 1,997 | +2 | +0.1% | 146,000 |
| 2024/11/25 | 2,007 | 2,011 | 1,995 | 1,995 | ±0 | ±0% | 203,600 |
| 2024/11/22 | 1,979 | 2,003 | 1,979 | 1,995 | +5 | +0.3% | 193,600 |
| 2024/11/21 | 2,005 | 2,006 | 1,990 | 1,990 | -11 | -0.5% | 197,300 |
| 2024/11/20 | 2,003 | 2,013 | 1,999 | 2,001 | -2 | -0.1% | 100,000 |
| 2024/11/19 | 2,010 | 2,014 | 2,002 | 2,003 | -6 | -0.3% | 69,200 |
| 2024/11/18 | 2,000 | 2,015 | 2,000 | 2,009 | +7 | +0.3% | 125,000 |
| 2024/11/15 | 2,008 | 2,008 | 1,998 | 2,002 | +1 | ±0% | 98,100 |
| 2024/11/14 | 2,010 | 2,013 | 1,997 | 2,001 | -10 | -0.5% | 182,700 |
| 2024/11/13 | 2,024 | 2,031 | 2,001 | 2,011 | -1 | ±0% | 137,400 |
| 2024/11/12 | 2,040 | 2,040 | 2,011 | 2,012 | -15 | -0.7% | 84,800 |
| 2024/11/11 | 2,050 | 2,064 | 2,020 | 2,027 | -20 | -1% | 103,800 |
| 2024/11/08 | 2,050 | 2,100 | 2,047 | 2,047 | +32 | +1.6% | 214,300 |
| 2024/11/07 | 2,011 | 2,027 | 2,008 | 2,015 | -9 | -0.4% | 111,800 |
| 2024/11/06 | 2,025 | 2,032 | 2,007 | 2,024 | +12 | +0.6% | 91,600 |
51～
100
件表示中 / 3673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 | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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 |
| 大黒天 | 650,000円 | +8.3% | +12.1% | 0.51% | 14.18倍 | 1.57倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31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 |
| ベルーナ | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
