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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,739 | 1,739 | 1,708 | 1,725 | ±0 | ±0% | 46,600 |
2019/10/30 | 1,735 | 1,735 | 1,721 | 1,725 | -11 | -0.6% | 65,400 |
2019/10/29 | 1,735 | 1,744 | 1,734 | 1,736 | +12 | +0.7% | 44,100 |
2019/10/28 | 1,723 | 1,733 | 1,714 | 1,724 | +1 | +0.1% | 48,700 |
2019/10/25 | 1,716 | 1,728 | 1,708 | 1,723 | +4 | +0.2% | 41,800 |
2019/10/24 | 1,725 | 1,739 | 1,714 | 1,719 | -4 | -0.2% | 63,900 |
2019/10/23 | 1,724 | 1,724 | 1,703 | 1,723 | +3 | +0.2% | 63,500 |
2019/10/21 | 1,732 | 1,735 | 1,716 | 1,720 | -12 | -0.7% | 37,800 |
2019/10/18 | 1,739 | 1,755 | 1,715 | 1,732 | ±0 | ±0% | 66,300 |
2019/10/17 | 1,732 | 1,744 | 1,725 | 1,732 | +10 | +0.6% | 63,400 |
2019/10/16 | 1,734 | 1,741 | 1,716 | 1,722 | -5 | -0.3% | 63,700 |
2019/10/15 | 1,730 | 1,743 | 1,717 | 1,727 | +22 | +1.3% | 55,300 |
2019/10/11 | 1,716 | 1,716 | 1,689 | 1,705 | -4 | -0.2% | 39,600 |
2019/10/10 | 1,715 | 1,720 | 1,689 | 1,709 | -6 | -0.3% | 76,100 |
2019/10/09 | 1,706 | 1,718 | 1,701 | 1,715 | +7 | +0.4% | 30,900 |
2019/10/08 | 1,688 | 1,710 | 1,685 | 1,708 | +36 | +2.2% | 80,000 |
2019/10/07 | 1,685 | 1,690 | 1,659 | 1,672 | -3 | -0.2% | 63,600 |
2019/10/04 | 1,670 | 1,685 | 1,656 | 1,675 | -16 | -0.9% | 49,700 |
2019/10/03 | 1,687 | 1,691 | 1,671 | 1,691 | -22 | -1.3% | 61,400 |
2019/10/02 | 1,711 | 1,731 | 1,704 | 1,713 | -15 | -0.9% | 70,700 |
2019/10/01 | 1,706 | 1,730 | 1,706 | 1,728 | +26 | +1.5% | 40,500 |
2019/09/30 | 1,700 | 1,735 | 1,699 | 1,702 | -22 | -1.3% | 69,400 |
2019/09/27 | 1,710 | 1,730 | 1,701 | 1,724 | -9 | -0.5% | 76,300 |
2019/09/26 | 1,740 | 1,762 | 1,729 | 1,733 | +3 | +0.2% | 85,400 |
2019/09/25 | 1,707 | 1,732 | 1,692 | 1,730 | +13 | +0.8% | 55,000 |
2019/09/24 | 1,692 | 1,723 | 1,681 | 1,717 | +22 | +1.3% | 70,100 |
2019/09/20 | 1,705 | 1,709 | 1,694 | 1,695 | -12 | -0.7% | 48,800 |
2019/09/19 | 1,689 | 1,724 | 1,689 | 1,707 | +25 | +1.5% | 83,000 |
2019/09/18 | 1,673 | 1,683 | 1,659 | 1,682 | +9 | +0.5% | 53,400 |
2019/09/17 | 1,665 | 1,673 | 1,654 | 1,673 | -5 | -0.3% | 52,200 |
2019/09/13 | 1,689 | 1,691 | 1,665 | 1,678 | -7 | -0.4% | 72,000 |
2019/09/12 | 1,675 | 1,691 | 1,667 | 1,685 | +21 | +1.3% | 58,300 |
2019/09/11 | 1,645 | 1,667 | 1,643 | 1,664 | +19 | +1.2% | 68,400 |
2019/09/10 | 1,614 | 1,645 | 1,614 | 1,645 | +32 | +2% | 49,500 |
2019/09/09 | 1,591 | 1,621 | 1,588 | 1,613 | +27 | +1.7% | 59,800 |
2019/09/06 | 1,585 | 1,599 | 1,579 | 1,586 | +5 | +0.3% | 48,800 |
2019/09/05 | 1,540 | 1,585 | 1,540 | 1,581 | +30 | +1.9% | 59,100 |
2019/09/04 | 1,550 | 1,559 | 1,541 | 1,551 | -8 | -0.5% | 43,200 |
2019/09/03 | 1,543 | 1,566 | 1,542 | 1,559 | +16 | +1% | 34,300 |
2019/09/02 | 1,548 | 1,560 | 1,538 | 1,543 | -6 | -0.4% | 45,100 |
2019/08/30 | 1,533 | 1,550 | 1,517 | 1,549 | +20 | +1.3% | 76,800 |
2019/08/29 | 1,528 | 1,535 | 1,519 | 1,529 | +2 | +0.1% | 41,000 |
2019/08/28 | 1,541 | 1,548 | 1,524 | 1,527 | -10 | -0.7% | 44,500 |
2019/08/27 | 1,540 | 1,554 | 1,537 | 1,537 | +2 | +0.1% | 32,000 |
2019/08/26 | 1,532 | 1,540 | 1,522 | 1,535 | -29 | -1.9% | 60,400 |
2019/08/23 | 1,550 | 1,564 | 1,545 | 1,564 | +20 | +1.3% | 40,200 |
2019/08/22 | 1,545 | 1,546 | 1,529 | 1,544 | +12 | +0.8% | 31,700 |
2019/08/21 | 1,533 | 1,537 | 1,520 | 1,532 | -10 | -0.6% | 36,100 |
2019/08/20 | 1,522 | 1,544 | 1,517 | 1,542 | +25 | +1.6% | 44,400 |
2019/08/19 | 1,513 | 1,522 | 1,510 | 1,517 | +6 | +0.4% | 32,400 |
1201~
1250
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