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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,023 | 2,037 | 2,015 | 2,027 | +4 | +0.2% | 86,900 |
| 2024/12/16 | 2,030 | 2,036 | 2,017 | 2,023 | -15 | -0.7% | 179,000 |
| 2024/12/13 | 2,013 | 2,040 | 2,013 | 2,038 | +13 | +0.6% | 100,500 |
| 2024/12/12 | 2,011 | 2,030 | 2,005 | 2,025 | +22 | +1.1% | 143,900 |
| 2024/12/11 | 2,000 | 2,011 | 2,000 | 2,003 | +5 | +0.3% | 120,000 |
| 2024/12/10 | 2,000 | 2,004 | 1,997 | 1,998 | -1 | -0.1% | 124,400 |
| 2024/12/09 | 2,005 | 2,010 | 1,998 | 1,999 | -7 | -0.3% | 214,800 |
| 2024/12/06 | 1,995 | 2,006 | 1,994 | 2,006 | +9 | +0.5% | 145,000 |
| 2024/12/05 | 1,996 | 2,003 | 1,992 | 1,997 | -3 | -0.2% | 117,300 |
| 2024/12/04 | 2,005 | 2,006 | 1,996 | 2,000 | -5 | -0.2% | 118,200 |
| 2024/12/03 | 2,010 | 2,012 | 2,005 | 2,005 | -1 | ±0% | 109,300 |
| 2024/12/02 | 2,012 | 2,012 | 1,999 | 2,006 | +6 | +0.3% | 111,600 |
| 2024/11/29 | 2,000 | 2,012 | 1,995 | 2,000 | -1 | ±0% | 148,800 |
| 2024/11/28 | 2,000 | 2,007 | 1,992 | 2,001 | +4 | +0.2% | 227,300 |
| 2024/11/27 | 1,997 | 2,001 | 1,987 | 1,997 | ±0 | ±0% | 164,500 |
| 2024/11/26 | 1,995 | 1,999 | 1,986 | 1,997 | +2 | +0.1% | 146,000 |
| 2024/11/25 | 2,007 | 2,011 | 1,995 | 1,995 | ±0 | ±0% | 203,600 |
| 2024/11/22 | 1,979 | 2,003 | 1,979 | 1,995 | +5 | +0.3% | 193,600 |
| 2024/11/21 | 2,005 | 2,006 | 1,990 | 1,990 | -11 | -0.5% | 197,300 |
| 2024/11/20 | 2,003 | 2,013 | 1,999 | 2,001 | -2 | -0.1% | 100,000 |
| 2024/11/19 | 2,010 | 2,014 | 2,002 | 2,003 | -6 | -0.3% | 69,200 |
| 2024/11/18 | 2,000 | 2,015 | 2,000 | 2,009 | +7 | +0.3% | 125,000 |
| 2024/11/15 | 2,008 | 2,008 | 1,998 | 2,002 | +1 | ±0% | 98,100 |
| 2024/11/14 | 2,010 | 2,013 | 1,997 | 2,001 | -10 | -0.5% | 182,700 |
| 2024/11/13 | 2,024 | 2,031 | 2,001 | 2,011 | -1 | ±0% | 137,400 |
| 2024/11/12 | 2,040 | 2,040 | 2,011 | 2,012 | -15 | -0.7% | 84,800 |
| 2024/11/11 | 2,050 | 2,064 | 2,020 | 2,027 | -20 | -1% | 103,800 |
| 2024/11/08 | 2,050 | 2,100 | 2,047 | 2,047 | +32 | +1.6% | 214,300 |
| 2024/11/07 | 2,011 | 2,027 | 2,008 | 2,015 | -9 | -0.4% | 111,800 |
| 2024/11/06 | 2,025 | 2,032 | 2,007 | 2,024 | +12 | +0.6% | 91,600 |
| 2024/11/05 | 2,040 | 2,040 | 2,011 | 2,012 | -14 | -0.7% | 78,500 |
| 2024/11/01 | 2,035 | 2,046 | 2,020 | 2,026 | -21 | -1% | 67,400 |
| 2024/10/31 | 2,058 | 2,058 | 2,044 | 2,047 | +1 | ±0% | 56,600 |
| 2024/10/30 | 2,050 | 2,067 | 2,045 | 2,046 | -9 | -0.4% | 112,900 |
| 2024/10/29 | 2,049 | 2,060 | 2,036 | 2,055 | +25 | +1.2% | 63,100 |
| 2024/10/28 | 2,025 | 2,049 | 2,025 | 2,030 | +3 | +0.1% | 50,300 |
| 2024/10/25 | 2,023 | 2,033 | 2,004 | 2,027 | +10 | +0.5% | 49,400 |
| 2024/10/24 | 2,020 | 2,023 | 2,010 | 2,017 | -8 | -0.4% | 50,500 |
| 2024/10/23 | 2,036 | 2,048 | 2,025 | 2,025 | -14 | -0.7% | 56,700 |
| 2024/10/22 | 2,070 | 2,071 | 2,033 | 2,039 | -36 | -1.7% | 84,900 |
| 2024/10/21 | 2,086 | 2,086 | 2,073 | 2,075 | -11 | -0.5% | 41,700 |
| 2024/10/18 | 2,092 | 2,103 | 2,078 | 2,086 | -6 | -0.3% | 47,700 |
| 2024/10/17 | 2,105 | 2,108 | 2,090 | 2,092 | -13 | -0.6% | 52,100 |
| 2024/10/16 | 2,114 | 2,131 | 2,103 | 2,105 | -9 | -0.4% | 41,400 |
| 2024/10/15 | 2,106 | 2,123 | 2,101 | 2,114 | +8 | +0.4% | 44,200 |
| 2024/10/11 | 2,127 | 2,127 | 2,106 | 2,106 | -14 | -0.7% | 39,300 |
| 2024/10/10 | 2,143 | 2,143 | 2,120 | 2,120 | -23 | -1.1% | 41,300 |
| 2024/10/09 | 2,136 | 2,159 | 2,132 | 2,143 | +7 | +0.3% | 52,200 |
| 2024/10/08 | 2,139 | 2,143 | 2,129 | 2,136 | +1 | ±0% | 45,400 |
| 2024/10/07 | 2,160 | 2,160 | 2,126 | 2,135 | -8 | -0.4% | 58,800 |
101～
150
件表示中 / 3703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 | 231,400円 | +6.0% | +68.3% | 2.16% | 20.18倍 | 0.74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 |
| 日本調剤 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ベルーナ | 87,400円 | +1.8% | +1.8% | 3.43% | 8.85倍 | 0.60倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| コジマ | 104,400円 | +3.3% | +18.5% | 1.72% | 15.67倍 | 1.19倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
