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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,763 | 1,763 | 1,741 | 1,742 | -7 | -0.4% | 40,600 |
2020/01/16 | 1,742 | 1,757 | 1,741 | 1,749 | +7 | +0.4% | 56,300 |
2020/01/15 | 1,739 | 1,755 | 1,733 | 1,742 | -4 | -0.2% | 55,400 |
2020/01/14 | 1,760 | 1,765 | 1,743 | 1,746 | -13 | -0.7% | 58,500 |
2020/01/10 | 1,773 | 1,779 | 1,759 | 1,759 | -21 | -1.2% | 59,800 |
2020/01/09 | 1,767 | 1,786 | 1,763 | 1,780 | +40 | +2.3% | 103,400 |
2020/01/08 | 1,764 | 1,764 | 1,729 | 1,740 | -32 | -1.8% | 87,000 |
2020/01/07 | 1,748 | 1,779 | 1,748 | 1,772 | +20 | +1.1% | 100,200 |
2020/01/06 | 1,760 | 1,768 | 1,746 | 1,752 | -25 | -1.4% | 108,600 |
2019/12/30 | 1,770 | 1,784 | 1,761 | 1,777 | -2 | -0.1% | 113,700 |
2019/12/27 | 1,775 | 1,786 | 1,760 | 1,779 | -16 | -0.9% | 401,900 |
2019/12/26 | 1,792 | 1,804 | 1,781 | 1,795 | -1 | -0.1% | 366,700 |
2019/12/25 | 1,805 | 1,806 | 1,788 | 1,796 | +1 | +0.1% | 309,200 |
2019/12/24 | 1,810 | 1,810 | 1,791 | 1,795 | -17 | -0.9% | 254,100 |
2019/12/23 | 1,842 | 1,850 | 1,804 | 1,812 | -30 | -1.6% | 302,200 |
2019/12/20 | 1,843 | 1,850 | 1,828 | 1,842 | ±0 | ±0% | 320,600 |
2019/12/19 | 1,855 | 1,865 | 1,840 | 1,842 | -13 | -0.7% | 186,200 |
2019/12/18 | 1,865 | 1,865 | 1,842 | 1,855 | -2 | -0.1% | 143,100 |
2019/12/17 | 1,862 | 1,862 | 1,842 | 1,857 | +9 | +0.5% | 106,400 |
2019/12/16 | 1,859 | 1,862 | 1,846 | 1,848 | -11 | -0.6% | 154,100 |
2019/12/13 | 1,882 | 1,890 | 1,852 | 1,859 | -3 | -0.2% | 136,900 |
2019/12/12 | 1,886 | 1,888 | 1,851 | 1,862 | -15 | -0.8% | 128,700 |
2019/12/11 | 1,893 | 1,894 | 1,873 | 1,877 | -13 | -0.7% | 103,500 |
2019/12/10 | 1,879 | 1,899 | 1,875 | 1,890 | +21 | +1.1% | 140,900 |
2019/12/09 | 1,867 | 1,872 | 1,852 | 1,869 | +14 | +0.8% | 107,000 |
2019/12/06 | 1,846 | 1,857 | 1,833 | 1,855 | +5 | +0.3% | 116,900 |
2019/12/05 | 1,851 | 1,851 | 1,831 | 1,850 | +6 | +0.3% | 66,200 |
2019/12/04 | 1,833 | 1,845 | 1,818 | 1,844 | +5 | +0.3% | 93,000 |
2019/12/03 | 1,845 | 1,850 | 1,825 | 1,839 | -1 | -0.1% | 107,000 |
2019/12/02 | 1,836 | 1,850 | 1,835 | 1,840 | +18 | +1% | 147,100 |
2019/11/29 | 1,837 | 1,840 | 1,821 | 1,822 | -7 | -0.4% | 79,500 |
2019/11/28 | 1,816 | 1,829 | 1,805 | 1,829 | +14 | +0.8% | 86,900 |
2019/11/27 | 1,806 | 1,817 | 1,805 | 1,815 | +11 | +0.6% | 42,400 |
2019/11/26 | 1,805 | 1,816 | 1,803 | 1,804 | +10 | +0.6% | 55,500 |
2019/11/25 | 1,790 | 1,806 | 1,790 | 1,794 | +13 | +0.7% | 48,800 |
2019/11/22 | 1,797 | 1,798 | 1,781 | 1,781 | -16 | -0.9% | 105,200 |
2019/11/21 | 1,797 | 1,798 | 1,775 | 1,797 | -1 | -0.1% | 50,500 |
2019/11/20 | 1,806 | 1,812 | 1,793 | 1,798 | -5 | -0.3% | 42,200 |
2019/11/19 | 1,791 | 1,806 | 1,790 | 1,803 | +12 | +0.7% | 46,800 |
2019/11/18 | 1,811 | 1,813 | 1,784 | 1,791 | -23 | -1.3% | 122,100 |
2019/11/15 | 1,800 | 1,822 | 1,799 | 1,814 | +15 | +0.8% | 69,600 |
2019/11/14 | 1,817 | 1,826 | 1,797 | 1,799 | -23 | -1.3% | 45,300 |
2019/11/13 | 1,837 | 1,840 | 1,812 | 1,822 | -11 | -0.6% | 49,800 |
2019/11/12 | 1,838 | 1,842 | 1,822 | 1,833 | -10 | -0.5% | 73,600 |
2019/11/11 | 1,859 | 1,879 | 1,841 | 1,843 | -11 | -0.6% | 86,900 |
2019/11/08 | 1,853 | 1,864 | 1,836 | 1,854 | +5 | +0.3% | 173,700 |
2019/11/07 | 1,800 | 1,856 | 1,800 | 1,849 | +80 | +4.5% | 221,100 |
2019/11/06 | 1,746 | 1,784 | 1,737 | 1,769 | +29 | +1.7% | 107,100 |
2019/11/05 | 1,720 | 1,745 | 1,718 | 1,740 | +32 | +1.9% | 45,700 |
2019/11/01 | 1,710 | 1,720 | 1,704 | 1,708 | -17 | -1% | 51,200 |
1151~
1200
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