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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,799 | 1,811 | 1,754 | 1,771 | -26 | -1.4% | 87,200 |
2020/08/27 | 1,778 | 1,799 | 1,767 | 1,797 | -2 | -0.1% | 49,600 |
2020/08/26 | 1,828 | 1,828 | 1,788 | 1,799 | -29 | -1.6% | 90,100 |
2020/08/25 | 1,810 | 1,835 | 1,806 | 1,828 | +30 | +1.7% | 115,000 |
2020/08/24 | 1,774 | 1,814 | 1,774 | 1,798 | +42 | +2.4% | 89,800 |
2020/08/21 | 1,750 | 1,770 | 1,740 | 1,756 | -1 | -0.1% | 42,800 |
2020/08/20 | 1,743 | 1,763 | 1,738 | 1,757 | +12 | +0.7% | 33,900 |
2020/08/19 | 1,741 | 1,756 | 1,732 | 1,745 | +1 | +0.1% | 32,700 |
2020/08/18 | 1,750 | 1,760 | 1,733 | 1,744 | -8 | -0.5% | 63,300 |
2020/08/17 | 1,752 | 1,778 | 1,742 | 1,752 | -4 | -0.2% | 51,200 |
2020/08/14 | 1,732 | 1,764 | 1,721 | 1,756 | -1 | -0.1% | 73,700 |
2020/08/13 | 1,718 | 1,757 | 1,715 | 1,757 | +17 | +1% | 113,300 |
2020/08/12 | 1,765 | 1,768 | 1,717 | 1,740 | -30 | -1.7% | 126,400 |
2020/08/11 | 1,795 | 1,813 | 1,761 | 1,770 | -25 | -1.4% | 130,300 |
2020/08/07 | 1,785 | 1,811 | 1,734 | 1,795 | +209 | +13.2% | 410,800 |
2020/08/06 | 1,560 | 1,595 | 1,550 | 1,586 | +28 | +1.8% | 57,800 |
2020/08/05 | 1,576 | 1,576 | 1,548 | 1,558 | -26 | -1.6% | 48,000 |
2020/08/04 | 1,557 | 1,584 | 1,542 | 1,584 | +54 | +3.5% | 44,100 |
2020/08/03 | 1,588 | 1,606 | 1,524 | 1,530 | +50 | +3.4% | 93,500 |
2020/07/31 | 1,529 | 1,529 | 1,480 | 1,480 | -57 | -3.7% | 66,200 |
2020/07/30 | 1,583 | 1,587 | 1,535 | 1,537 | -43 | -2.7% | 41,900 |
2020/07/29 | 1,611 | 1,611 | 1,580 | 1,580 | -38 | -2.3% | 37,500 |
2020/07/28 | 1,633 | 1,638 | 1,610 | 1,618 | -15 | -0.9% | 32,300 |
2020/07/27 | 1,604 | 1,637 | 1,596 | 1,633 | +1 | +0.1% | 72,300 |
2020/07/22 | 1,626 | 1,644 | 1,620 | 1,632 | +15 | +0.9% | 52,400 |
2020/07/21 | 1,621 | 1,632 | 1,614 | 1,617 | -29 | -1.8% | 89,300 |
2020/07/20 | 1,653 | 1,655 | 1,633 | 1,646 | -7 | -0.4% | 48,800 |
2020/07/17 | 1,673 | 1,682 | 1,651 | 1,653 | -22 | -1.3% | 49,500 |
2020/07/16 | 1,673 | 1,687 | 1,672 | 1,675 | +4 | +0.2% | 46,200 |
2020/07/15 | 1,682 | 1,692 | 1,659 | 1,671 | -14 | -0.8% | 101,900 |
2020/07/14 | 1,695 | 1,706 | 1,676 | 1,685 | -38 | -2.2% | 56,500 |
2020/07/13 | 1,667 | 1,730 | 1,667 | 1,723 | +80 | +4.9% | 103,700 |
2020/07/10 | 1,713 | 1,713 | 1,641 | 1,643 | -83 | -4.8% | 131,100 |
2020/07/09 | 1,698 | 1,740 | 1,695 | 1,726 | +28 | +1.6% | 114,600 |
2020/07/08 | 1,710 | 1,733 | 1,691 | 1,698 | +7 | +0.4% | 151,400 |
2020/07/07 | 1,677 | 1,698 | 1,661 | 1,691 | +14 | +0.8% | 97,300 |
2020/07/06 | 1,637 | 1,681 | 1,637 | 1,677 | +40 | +2.4% | 46,400 |
2020/07/03 | 1,663 | 1,675 | 1,614 | 1,637 | -15 | -0.9% | 91,500 |
2020/07/02 | 1,656 | 1,678 | 1,648 | 1,652 | -4 | -0.2% | 83,500 |
2020/07/01 | 1,686 | 1,696 | 1,648 | 1,656 | -15 | -0.9% | 151,100 |
2020/06/30 | 1,709 | 1,716 | 1,670 | 1,671 | -25 | -1.5% | 183,400 |
2020/06/29 | 1,760 | 1,760 | 1,695 | 1,696 | -98 | -5.5% | 483,000 |
2020/06/26 | 1,783 | 1,796 | 1,772 | 1,794 | +26 | +1.5% | 510,700 |
2020/06/25 | 1,775 | 1,789 | 1,765 | 1,768 | -18 | -1% | 144,400 |
2020/06/24 | 1,802 | 1,813 | 1,786 | 1,786 | -19 | -1.1% | 161,900 |
2020/06/23 | 1,815 | 1,819 | 1,800 | 1,805 | +3 | +0.2% | 112,900 |
2020/06/22 | 1,808 | 1,818 | 1,795 | 1,802 | +4 | +0.2% | 69,900 |
2020/06/19 | 1,809 | 1,809 | 1,788 | 1,798 | +1 | +0.1% | 141,200 |
2020/06/18 | 1,810 | 1,811 | 1,786 | 1,797 | -12 | -0.7% | 182,900 |
2020/06/17 | 1,836 | 1,842 | 1,801 | 1,809 | -16 | -0.9% | 110,700 |
1001~
1050
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