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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 2,399 | 2,440 | 2,287 | 2,412 | -27 | -1.1% | 382,200 |
2020/11/10 | 2,488 | 2,488 | 2,264 | 2,439 | -99 | -3.9% | 479,700 |
2020/11/09 | 2,517 | 2,592 | 2,428 | 2,538 | +21 | +0.8% | 1,352,300 |
2020/11/06 | 2,517 | 2,517 | 2,517 | 2,517 | +500 | +24.8% | 142,600 |
2020/11/05 | 1,990 | 2,040 | 1,990 | 2,017 | +31 | +1.6% | 135,500 |
2020/11/04 | 2,007 | 2,008 | 1,961 | 1,986 | -16 | -0.8% | 145,900 |
2020/11/02 | 2,021 | 2,047 | 1,999 | 2,002 | -17 | -0.8% | 72,300 |
2020/10/30 | 1,970 | 2,045 | 1,969 | 2,019 | +10 | +0.5% | 137,900 |
2020/10/29 | 2,005 | 2,022 | 1,994 | 2,009 | -11 | -0.5% | 63,900 |
2020/10/28 | 1,980 | 2,027 | 1,961 | 2,020 | +3 | +0.1% | 95,000 |
2020/10/27 | 1,981 | 2,020 | 1,921 | 2,017 | -9 | -0.4% | 79,100 |
2020/10/26 | 2,037 | 2,065 | 2,023 | 2,026 | -14 | -0.7% | 67,100 |
2020/10/23 | 2,050 | 2,055 | 2,007 | 2,040 | -8 | -0.4% | 65,600 |
2020/10/22 | 2,052 | 2,064 | 2,043 | 2,048 | -25 | -1.2% | 57,800 |
2020/10/21 | 2,032 | 2,079 | 2,032 | 2,073 | +41 | +2% | 54,300 |
2020/10/20 | 2,080 | 2,090 | 2,029 | 2,032 | -54 | -2.6% | 78,200 |
2020/10/19 | 2,071 | 2,105 | 2,065 | 2,086 | +15 | +0.7% | 78,900 |
2020/10/16 | 2,124 | 2,124 | 2,071 | 2,071 | -44 | -2.1% | 71,000 |
2020/10/15 | 2,120 | 2,136 | 2,094 | 2,115 | -3 | -0.1% | 97,300 |
2020/10/14 | 2,083 | 2,120 | 2,075 | 2,118 | +34 | +1.6% | 64,500 |
2020/10/13 | 2,113 | 2,115 | 2,080 | 2,084 | -29 | -1.4% | 51,200 |
2020/10/12 | 2,090 | 2,119 | 2,089 | 2,113 | +16 | +0.8% | 89,900 |
2020/10/09 | 2,097 | 2,107 | 2,072 | 2,097 | ±0 | ±0% | 95,700 |
2020/10/08 | 2,050 | 2,109 | 2,030 | 2,097 | +57 | +2.8% | 142,000 |
2020/10/07 | 2,038 | 2,051 | 1,993 | 2,040 | -30 | -1.4% | 159,900 |
2020/10/06 | 2,100 | 2,111 | 2,065 | 2,070 | -43 | -2% | 102,500 |
2020/10/05 | 2,023 | 2,124 | 2,016 | 2,113 | +100 | +5% | 208,600 |
2020/10/02 | 2,014 | 2,023 | 2,003 | 2,013 | - | - | 142,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,984 | 2,014 | 1,983 | 1,983 | +2 | +0.1% | 154,400 |
2020/09/29 | 1,965 | 1,993 | 1,934 | 1,981 | +15 | +0.8% | 125,700 |
2020/09/28 | 1,965 | 1,967 | 1,936 | 1,966 | +8 | +0.4% | 86,700 |
2020/09/25 | 1,983 | 1,984 | 1,956 | 1,958 | -32 | -1.6% | 68,500 |
2020/09/24 | 1,981 | 1,998 | 1,980 | 1,990 | +15 | +0.8% | 75,000 |
2020/09/23 | 1,990 | 1,991 | 1,967 | 1,975 | -17 | -0.9% | 68,800 |
2020/09/18 | 1,990 | 1,994 | 1,975 | 1,992 | +1 | +0.1% | 63,500 |
2020/09/17 | 1,980 | 1,991 | 1,962 | 1,991 | +21 | +1.1% | 106,100 |
2020/09/16 | 1,928 | 1,977 | 1,928 | 1,970 | +48 | +2.5% | 116,300 |
2020/09/15 | 1,890 | 1,926 | 1,869 | 1,922 | +28 | +1.5% | 86,800 |
2020/09/14 | 1,897 | 1,897 | 1,881 | 1,894 | -6 | -0.3% | 39,000 |
2020/09/11 | 1,875 | 1,900 | 1,865 | 1,900 | +41 | +2.2% | 88,300 |
2020/09/10 | 1,863 | 1,874 | 1,853 | 1,859 | +2 | +0.1% | 46,500 |
2020/09/09 | 1,849 | 1,865 | 1,833 | 1,857 | -11 | -0.6% | 57,500 |
2020/09/08 | 1,830 | 1,871 | 1,823 | 1,868 | +44 | +2.4% | 118,500 |
2020/09/07 | 1,800 | 1,826 | 1,793 | 1,824 | +35 | +2% | 79,300 |
2020/09/04 | 1,770 | 1,796 | 1,762 | 1,789 | -18 | -1% | 47,400 |
2020/09/03 | 1,800 | 1,807 | 1,784 | 1,807 | +9 | +0.5% | 34,600 |
2020/09/02 | 1,793 | 1,798 | 1,772 | 1,798 | +4 | +0.2% | 42,100 |
2020/09/01 | 1,800 | 1,804 | 1,786 | 1,794 | -4 | -0.2% | 51,300 |
2020/08/31 | 1,771 | 1,820 | 1,771 | 1,798 | +27 | +1.5% | 80,800 |
951~
1000
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