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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,656 | 1,674 | 1,652 | 1,668 | +23 | +1.4% | 62,800 |
2019/06/04 | 1,634 | 1,649 | 1,625 | 1,645 | +16 | +1% | 67,200 |
2019/06/03 | 1,600 | 1,633 | 1,592 | 1,629 | +10 | +0.6% | 114,300 |
2019/05/31 | 1,625 | 1,631 | 1,616 | 1,619 | -13 | -0.8% | 98,000 |
2019/05/30 | 1,654 | 1,654 | 1,626 | 1,632 | -27 | -1.6% | 153,300 |
2019/05/29 | 1,664 | 1,676 | 1,654 | 1,659 | -23 | -1.4% | 80,200 |
2019/05/28 | 1,686 | 1,691 | 1,666 | 1,682 | -1 | -0.1% | 79,500 |
2019/05/27 | 1,692 | 1,698 | 1,680 | 1,683 | -2 | -0.1% | 70,300 |
2019/05/24 | 1,677 | 1,689 | 1,669 | 1,685 | -4 | -0.2% | 56,700 |
2019/05/23 | 1,681 | 1,694 | 1,678 | 1,689 | ±0 | ±0% | 45,700 |
2019/05/22 | 1,688 | 1,698 | 1,683 | 1,689 | +8 | +0.5% | 33,000 |
2019/05/21 | 1,677 | 1,690 | 1,675 | 1,681 | -2 | -0.1% | 34,900 |
2019/05/20 | 1,661 | 1,688 | 1,661 | 1,683 | +19 | +1.1% | 83,900 |
2019/05/17 | 1,639 | 1,675 | 1,639 | 1,664 | +37 | +2.3% | 85,300 |
2019/05/16 | 1,622 | 1,632 | 1,608 | 1,627 | +7 | +0.4% | 31,900 |
2019/05/15 | 1,646 | 1,652 | 1,617 | 1,620 | -16 | -1% | 75,000 |
2019/05/14 | 1,615 | 1,637 | 1,600 | 1,636 | -3 | -0.2% | 43,700 |
2019/05/13 | 1,640 | 1,645 | 1,606 | 1,639 | -3 | -0.2% | 60,400 |
2019/05/10 | 1,667 | 1,686 | 1,642 | 1,642 | -28 | -1.7% | 117,100 |
2019/05/09 | 1,690 | 1,692 | 1,660 | 1,670 | -28 | -1.6% | 78,600 |
2019/05/08 | 1,720 | 1,720 | 1,696 | 1,698 | -29 | -1.7% | 39,300 |
2019/05/07 | 1,726 | 1,745 | 1,690 | 1,727 | +1 | +0.1% | 76,300 |
2019/04/26 | 1,752 | 1,753 | 1,720 | 1,726 | -27 | -1.5% | 58,700 |
2019/04/25 | 1,742 | 1,758 | 1,733 | 1,753 | +11 | +0.6% | 44,800 |
2019/04/24 | 1,741 | 1,758 | 1,737 | 1,742 | -2 | -0.1% | 40,200 |
2019/04/23 | 1,749 | 1,754 | 1,739 | 1,744 | -4 | -0.2% | 40,800 |
2019/04/22 | 1,745 | 1,749 | 1,736 | 1,748 | +7 | +0.4% | 25,700 |
2019/04/19 | 1,751 | 1,757 | 1,740 | 1,741 | +4 | +0.2% | 23,000 |
2019/04/18 | 1,766 | 1,772 | 1,732 | 1,737 | -23 | -1.3% | 52,000 |
2019/04/17 | 1,740 | 1,765 | 1,735 | 1,760 | +20 | +1.1% | 81,200 |
2019/04/16 | 1,710 | 1,745 | 1,702 | 1,740 | +30 | +1.8% | 59,300 |
2019/04/15 | 1,690 | 1,714 | 1,685 | 1,710 | +32 | +1.9% | 51,000 |
2019/04/12 | 1,682 | 1,698 | 1,676 | 1,678 | +2 | +0.1% | 41,600 |
2019/04/11 | 1,688 | 1,691 | 1,670 | 1,676 | -20 | -1.2% | 48,200 |
2019/04/10 | 1,671 | 1,698 | 1,671 | 1,696 | +12 | +0.7% | 45,800 |
2019/04/09 | 1,700 | 1,700 | 1,677 | 1,684 | -16 | -0.9% | 36,600 |
2019/04/08 | 1,705 | 1,708 | 1,681 | 1,700 | -4 | -0.2% | 52,900 |
2019/04/05 | 1,708 | 1,713 | 1,700 | 1,704 | -2 | -0.1% | 48,800 |
2019/04/04 | 1,713 | 1,715 | 1,695 | 1,706 | -15 | -0.9% | 48,700 |
2019/04/03 | 1,731 | 1,731 | 1,713 | 1,721 | -10 | -0.6% | 30,900 |
2019/04/02 | 1,765 | 1,765 | 1,727 | 1,731 | -18 | -1% | 34,600 |
2019/04/01 | 1,724 | 1,755 | 1,724 | 1,749 | +39 | +2.3% | 50,400 |
2019/03/29 | 1,728 | 1,735 | 1,710 | 1,710 | -17 | -1% | 53,900 |
2019/03/28 | 1,738 | 1,738 | 1,711 | 1,727 | -35 | -2% | 59,600 |
2019/03/27 | 1,743 | 1,763 | 1,736 | 1,762 | +17 | +1% | 43,200 |
2019/03/26 | 1,706 | 1,746 | 1,706 | 1,745 | +32 | +1.9% | 85,900 |
2019/03/25 | 1,716 | 1,723 | 1,706 | 1,713 | -25 | -1.4% | 40,500 |
2019/03/22 | 1,752 | 1,752 | 1,731 | 1,738 | -14 | -0.8% | 44,700 |
2019/03/20 | 1,748 | 1,757 | 1,737 | 1,752 | +3 | +0.2% | 30,400 |
2019/03/19 | 1,760 | 1,760 | 1,737 | 1,749 | -5 | -0.3% | 31,600 |
1301~
1350
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