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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,565 | 1,588 | 1,522 | 1,524 | -81 | -5% | 73,300 |
2020/03/31 | 1,600 | 1,629 | 1,570 | 1,605 | +2 | +0.1% | 79,400 |
2020/03/30 | 1,603 | 1,614 | 1,543 | 1,603 | -19 | -1.2% | 82,200 |
2020/03/27 | 1,636 | 1,643 | 1,575 | 1,622 | +26 | +1.6% | 115,200 |
2020/03/26 | 1,620 | 1,623 | 1,546 | 1,596 | -28 | -1.7% | 77,700 |
2020/03/25 | 1,611 | 1,624 | 1,572 | 1,624 | +66 | +4.2% | 89,600 |
2020/03/24 | 1,614 | 1,637 | 1,518 | 1,558 | -46 | -2.9% | 114,100 |
2020/03/23 | 1,570 | 1,625 | 1,550 | 1,604 | -6 | -0.4% | 134,700 |
2020/03/19 | 1,499 | 1,612 | 1,482 | 1,610 | +162 | +11.2% | 198,900 |
2020/03/18 | 1,427 | 1,490 | 1,427 | 1,448 | +34 | +2.4% | 129,600 |
2020/03/17 | 1,296 | 1,421 | 1,274 | 1,414 | +80 | +6% | 125,600 |
2020/03/16 | 1,335 | 1,387 | 1,320 | 1,334 | +25 | +1.9% | 105,700 |
2020/03/13 | 1,300 | 1,342 | 1,252 | 1,309 | -88 | -6.3% | 150,600 |
2020/03/12 | 1,433 | 1,433 | 1,364 | 1,397 | -66 | -4.5% | 189,900 |
2020/03/11 | 1,485 | 1,512 | 1,457 | 1,463 | -32 | -2.1% | 87,400 |
2020/03/10 | 1,436 | 1,495 | 1,396 | 1,495 | +9 | +0.6% | 122,000 |
2020/03/09 | 1,522 | 1,538 | 1,474 | 1,486 | -76 | -4.9% | 166,600 |
2020/03/06 | 1,580 | 1,580 | 1,551 | 1,562 | -45 | -2.8% | 93,000 |
2020/03/05 | 1,625 | 1,629 | 1,600 | 1,607 | +10 | +0.6% | 80,500 |
2020/03/04 | 1,595 | 1,614 | 1,573 | 1,597 | -19 | -1.2% | 85,500 |
2020/03/03 | 1,695 | 1,695 | 1,609 | 1,616 | -39 | -2.4% | 133,500 |
2020/03/02 | 1,558 | 1,660 | 1,551 | 1,655 | +59 | +3.7% | 168,100 |
2020/02/28 | 1,622 | 1,641 | 1,585 | 1,596 | -99 | -5.8% | 232,600 |
2020/02/27 | 1,749 | 1,749 | 1,693 | 1,695 | -61 | -3.5% | 161,000 |
2020/02/26 | 1,792 | 1,792 | 1,728 | 1,756 | -55 | -3% | 114,400 |
2020/02/25 | 1,824 | 1,836 | 1,807 | 1,811 | -81 | -4.3% | 138,600 |
2020/02/21 | 1,895 | 1,905 | 1,891 | 1,892 | -8 | -0.4% | 57,900 |
2020/02/20 | 1,907 | 1,922 | 1,896 | 1,900 | -12 | -0.6% | 76,300 |
2020/02/19 | 1,899 | 1,923 | 1,897 | 1,912 | +4 | +0.2% | 86,100 |
2020/02/18 | 1,923 | 1,940 | 1,903 | 1,908 | -16 | -0.8% | 125,200 |
2020/02/17 | 1,902 | 1,935 | 1,895 | 1,924 | +1 | +0.1% | 99,300 |
2020/02/14 | 1,952 | 1,954 | 1,922 | 1,923 | -41 | -2.1% | 97,100 |
2020/02/13 | 1,947 | 1,977 | 1,932 | 1,964 | +9 | +0.5% | 168,300 |
2020/02/12 | 1,897 | 1,976 | 1,891 | 1,955 | +54 | +2.8% | 368,600 |
2020/02/10 | 1,871 | 1,946 | 1,863 | 1,901 | -9 | -0.5% | 358,400 |
2020/02/07 | 1,903 | 1,985 | 1,881 | 1,910 | +247 | +14.9% | 991,500 |
2020/02/06 | 1,685 | 1,688 | 1,663 | 1,663 | -3 | -0.2% | 78,500 |
2020/02/05 | 1,654 | 1,670 | 1,653 | 1,666 | +13 | +0.8% | 42,300 |
2020/02/04 | 1,618 | 1,655 | 1,617 | 1,653 | +34 | +2.1% | 45,700 |
2020/02/03 | 1,615 | 1,631 | 1,611 | 1,619 | -26 | -1.6% | 72,600 |
2020/01/31 | 1,629 | 1,651 | 1,629 | 1,645 | +7 | +0.4% | 62,100 |
2020/01/30 | 1,649 | 1,657 | 1,629 | 1,638 | -18 | -1.1% | 67,000 |
2020/01/29 | 1,631 | 1,662 | 1,631 | 1,656 | +29 | +1.8% | 54,600 |
2020/01/28 | 1,614 | 1,630 | 1,609 | 1,627 | -7 | -0.4% | 96,200 |
2020/01/27 | 1,655 | 1,655 | 1,634 | 1,634 | -33 | -2% | 69,500 |
2020/01/24 | 1,682 | 1,683 | 1,657 | 1,667 | -18 | -1.1% | 55,300 |
2020/01/23 | 1,700 | 1,700 | 1,683 | 1,685 | -34 | -2% | 65,200 |
2020/01/22 | 1,710 | 1,723 | 1,700 | 1,719 | -1 | -0.1% | 58,500 |
2020/01/21 | 1,731 | 1,739 | 1,715 | 1,720 | -26 | -1.5% | 69,800 |
2020/01/20 | 1,742 | 1,759 | 1,742 | 1,746 | +4 | +0.2% | 46,700 |
1101~
1150
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