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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,829 | 1,829 | 1,803 | 1,825 | +36 | +2% | 89,700 |
2020/06/15 | 1,785 | 1,815 | 1,785 | 1,789 | +6 | +0.3% | 138,200 |
2020/06/12 | 1,760 | 1,786 | 1,756 | 1,783 | -14 | -0.8% | 131,300 |
2020/06/11 | 1,840 | 1,840 | 1,793 | 1,797 | -54 | -2.9% | 151,300 |
2020/06/10 | 1,826 | 1,854 | 1,825 | 1,851 | +31 | +1.7% | 154,400 |
2020/06/09 | 1,849 | 1,856 | 1,817 | 1,820 | -18 | -1% | 178,100 |
2020/06/08 | 1,820 | 1,839 | 1,815 | 1,838 | +36 | +2% | 111,600 |
2020/06/05 | 1,805 | 1,805 | 1,778 | 1,802 | -3 | -0.2% | 112,100 |
2020/06/04 | 1,812 | 1,812 | 1,784 | 1,805 | +8 | +0.4% | 94,500 |
2020/06/03 | 1,800 | 1,812 | 1,791 | 1,797 | +9 | +0.5% | 80,400 |
2020/06/02 | 1,781 | 1,794 | 1,775 | 1,788 | +18 | +1% | 68,700 |
2020/06/01 | 1,775 | 1,777 | 1,762 | 1,770 | +7 | +0.4% | 133,100 |
2020/05/29 | 1,790 | 1,794 | 1,756 | 1,763 | -15 | -0.8% | 313,600 |
2020/05/28 | 1,794 | 1,798 | 1,763 | 1,778 | -16 | -0.9% | 121,600 |
2020/05/27 | 1,743 | 1,797 | 1,729 | 1,794 | +69 | +4% | 108,700 |
2020/05/26 | 1,717 | 1,729 | 1,713 | 1,725 | +33 | +2% | 89,200 |
2020/05/25 | 1,675 | 1,696 | 1,675 | 1,692 | +33 | +2% | 105,000 |
2020/05/22 | 1,675 | 1,676 | 1,656 | 1,659 | -1 | -0.1% | 86,900 |
2020/05/21 | 1,685 | 1,692 | 1,660 | 1,660 | -6 | -0.4% | 84,300 |
2020/05/20 | 1,668 | 1,676 | 1,656 | 1,666 | +6 | +0.4% | 46,400 |
2020/05/19 | 1,679 | 1,693 | 1,654 | 1,660 | +7 | +0.4% | 70,000 |
2020/05/18 | 1,644 | 1,658 | 1,640 | 1,653 | +21 | +1.3% | 59,600 |
2020/05/15 | 1,619 | 1,642 | 1,605 | 1,632 | +29 | +1.8% | 97,400 |
2020/05/14 | 1,620 | 1,637 | 1,603 | 1,603 | -17 | -1% | 42,700 |
2020/05/13 | 1,614 | 1,631 | 1,609 | 1,620 | -10 | -0.6% | 54,100 |
2020/05/12 | 1,650 | 1,657 | 1,630 | 1,630 | -27 | -1.6% | 82,100 |
2020/05/11 | 1,629 | 1,667 | 1,629 | 1,657 | +34 | +2.1% | 108,900 |
2020/05/08 | 1,600 | 1,638 | 1,593 | 1,623 | -52 | -3.1% | 172,200 |
2020/05/07 | 1,630 | 1,678 | 1,630 | 1,675 | +47 | +2.9% | 109,700 |
2020/05/01 | 1,650 | 1,657 | 1,628 | 1,628 | -33 | -2% | 82,200 |
2020/04/30 | 1,650 | 1,679 | 1,638 | 1,661 | +31 | +1.9% | 106,600 |
2020/04/28 | 1,596 | 1,630 | 1,581 | 1,630 | +34 | +2.1% | 65,800 |
2020/04/27 | 1,598 | 1,599 | 1,576 | 1,596 | +4 | +0.3% | 59,900 |
2020/04/24 | 1,582 | 1,592 | 1,566 | 1,592 | +17 | +1.1% | 45,500 |
2020/04/23 | 1,573 | 1,582 | 1,558 | 1,575 | ±0 | ±0% | 41,800 |
2020/04/22 | 1,570 | 1,589 | 1,551 | 1,575 | ±0 | ±0% | 49,200 |
2020/04/21 | 1,555 | 1,576 | 1,551 | 1,575 | +9 | +0.6% | 41,200 |
2020/04/20 | 1,555 | 1,579 | 1,543 | 1,566 | +11 | +0.7% | 42,100 |
2020/04/17 | 1,566 | 1,594 | 1,547 | 1,555 | -6 | -0.4% | 42,200 |
2020/04/16 | 1,510 | 1,561 | 1,510 | 1,561 | +34 | +2.2% | 50,200 |
2020/04/15 | 1,554 | 1,554 | 1,519 | 1,527 | -37 | -2.4% | 93,200 |
2020/04/14 | 1,560 | 1,568 | 1,534 | 1,564 | +27 | +1.8% | 48,300 |
2020/04/13 | 1,559 | 1,565 | 1,535 | 1,537 | -36 | -2.3% | 43,000 |
2020/04/10 | 1,575 | 1,581 | 1,540 | 1,573 | -2 | -0.1% | 46,500 |
2020/04/09 | 1,575 | 1,584 | 1,541 | 1,575 | -2 | -0.1% | 44,000 |
2020/04/08 | 1,530 | 1,595 | 1,520 | 1,577 | +44 | +2.9% | 56,600 |
2020/04/07 | 1,510 | 1,544 | 1,496 | 1,533 | +30 | +2% | 82,300 |
2020/04/06 | 1,455 | 1,518 | 1,435 | 1,503 | +41 | +2.8% | 58,200 |
2020/04/03 | 1,480 | 1,515 | 1,453 | 1,462 | -27 | -1.8% | 49,800 |
2020/04/02 | 1,501 | 1,531 | 1,489 | 1,489 | -35 | -2.3% | 60,600 |
1051~
1100
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