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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,691 | 1,692 | 1,654 | 1,682 | -12 | -0.7% | 74,400 |
2018/12/27 | 1,624 | 1,694 | 1,612 | 1,694 | +92 | +5.7% | 146,200 |
2018/12/26 | 1,544 | 1,612 | 1,530 | 1,602 | +36 | +2.3% | 420,400 |
2018/12/25 | 1,600 | 1,603 | 1,513 | 1,566 | -106 | -6.3% | 558,200 |
2018/12/21 | 1,714 | 1,714 | 1,660 | 1,672 | -43 | -2.5% | 289,500 |
2018/12/20 | 1,750 | 1,750 | 1,699 | 1,715 | -43 | -2.4% | 297,900 |
2018/12/19 | 1,797 | 1,801 | 1,756 | 1,758 | -33 | -1.8% | 320,200 |
2018/12/18 | 1,832 | 1,832 | 1,780 | 1,791 | -47 | -2.6% | 225,500 |
2018/12/17 | 1,842 | 1,853 | 1,821 | 1,838 | -4 | -0.2% | 219,000 |
2018/12/14 | 1,860 | 1,867 | 1,837 | 1,842 | -28 | -1.5% | 196,200 |
2018/12/13 | 1,845 | 1,871 | 1,842 | 1,870 | +24 | +1.3% | 92,300 |
2018/12/12 | 1,843 | 1,851 | 1,835 | 1,846 | +24 | +1.3% | 92,200 |
2018/12/11 | 1,870 | 1,870 | 1,814 | 1,822 | -50 | -2.7% | 130,800 |
2018/12/10 | 1,880 | 1,890 | 1,872 | 1,872 | -17 | -0.9% | 120,300 |
2018/12/07 | 1,880 | 1,892 | 1,874 | 1,889 | +4 | +0.2% | 85,700 |
2018/12/06 | 1,895 | 1,897 | 1,877 | 1,885 | -19 | -1% | 102,400 |
2018/12/05 | 1,884 | 1,908 | 1,876 | 1,904 | -4 | -0.2% | 92,800 |
2018/12/04 | 1,955 | 1,955 | 1,906 | 1,908 | -47 | -2.4% | 119,700 |
2018/12/03 | 1,947 | 1,955 | 1,934 | 1,955 | +8 | +0.4% | 72,800 |
2018/11/30 | 1,940 | 1,950 | 1,931 | 1,947 | +14 | +0.7% | 54,300 |
2018/11/29 | 1,950 | 1,953 | 1,924 | 1,933 | -8 | -0.4% | 64,000 |
2018/11/28 | 1,944 | 1,946 | 1,934 | 1,941 | +8 | +0.4% | 55,400 |
2018/11/27 | 1,934 | 1,946 | 1,933 | 1,933 | +5 | +0.3% | 58,000 |
2018/11/26 | 1,912 | 1,940 | 1,908 | 1,928 | +6 | +0.3% | 66,900 |
2018/11/22 | 1,900 | 1,922 | 1,893 | 1,922 | +37 | +2% | 45,400 |
2018/11/21 | 1,876 | 1,891 | 1,873 | 1,885 | -5 | -0.3% | 56,400 |
2018/11/20 | 1,877 | 1,892 | 1,867 | 1,890 | -6 | -0.3% | 67,900 |
2018/11/19 | 1,887 | 1,904 | 1,880 | 1,896 | +9 | +0.5% | 43,400 |
2018/11/16 | 1,917 | 1,917 | 1,881 | 1,887 | -30 | -1.6% | 85,500 |
2018/11/15 | 1,923 | 1,923 | 1,904 | 1,917 | -6 | -0.3% | 46,900 |
2018/11/14 | 1,950 | 1,950 | 1,921 | 1,923 | -14 | -0.7% | 51,800 |
2018/11/13 | 1,945 | 1,946 | 1,917 | 1,937 | -29 | -1.5% | 70,200 |
2018/11/12 | 1,950 | 1,979 | 1,949 | 1,966 | +23 | +1.2% | 34,100 |
2018/11/09 | 1,899 | 1,945 | 1,871 | 1,943 | -16 | -0.8% | 112,900 |
2018/11/08 | 1,963 | 1,980 | 1,958 | 1,959 | +8 | +0.4% | 58,700 |
2018/11/07 | 1,952 | 1,963 | 1,945 | 1,951 | -1 | -0.1% | 49,700 |
2018/11/06 | 1,947 | 1,956 | 1,946 | 1,952 | -2 | -0.1% | 32,700 |
2018/11/05 | 1,931 | 1,964 | 1,915 | 1,954 | +20 | +1% | 64,000 |
2018/11/02 | 1,937 | 1,939 | 1,916 | 1,934 | +8 | +0.4% | 44,100 |
2018/11/01 | 1,898 | 1,932 | 1,895 | 1,926 | +28 | +1.5% | 51,100 |
2018/10/31 | 1,881 | 1,900 | 1,870 | 1,898 | +16 | +0.9% | 64,500 |
2018/10/30 | 1,849 | 1,889 | 1,849 | 1,882 | +34 | +1.8% | 87,500 |
2018/10/29 | 1,871 | 1,899 | 1,847 | 1,848 | -29 | -1.5% | 91,400 |
2018/10/26 | 1,901 | 1,901 | 1,864 | 1,877 | +9 | +0.5% | 76,600 |
2018/10/25 | 1,883 | 1,897 | 1,865 | 1,868 | -47 | -2.5% | 90,500 |
2018/10/24 | 1,900 | 1,918 | 1,900 | 1,915 | +17 | +0.9% | 79,200 |
2018/10/23 | 1,930 | 1,930 | 1,898 | 1,898 | -37 | -1.9% | 104,400 |
2018/10/22 | 1,930 | 1,946 | 1,922 | 1,935 | +4 | +0.2% | 35,700 |
2018/10/19 | 1,930 | 1,932 | 1,919 | 1,931 | -12 | -0.6% | 79,800 |
2018/10/18 | 1,961 | 1,970 | 1,943 | 1,943 | -18 | -0.9% | 53,700 |
1401~
1450
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