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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 2,256 | 2,285 | 2,242 | 2,259 | +3 | +0.1% | 171,300 |
2018/08/02 | 2,290 | 2,308 | 2,227 | 2,256 | -164 | -6.8% | 355,900 |
2018/08/01 | 2,420 | 2,433 | 2,402 | 2,420 | +7 | +0.3% | 30,300 |
2018/07/31 | 2,449 | 2,451 | 2,411 | 2,413 | -65 | -2.6% | 72,100 |
2018/07/30 | 2,484 | 2,498 | 2,470 | 2,478 | -12 | -0.5% | 71,600 |
2018/07/27 | 2,470 | 2,494 | 2,444 | 2,490 | +16 | +0.6% | 127,800 |
2018/07/26 | 2,398 | 2,485 | 2,398 | 2,474 | +103 | +4.3% | 237,600 |
2018/07/25 | 2,340 | 2,374 | 2,330 | 2,371 | +29 | +1.2% | 62,300 |
2018/07/24 | 2,336 | 2,362 | 2,336 | 2,342 | +6 | +0.3% | 32,700 |
2018/07/23 | 2,310 | 2,353 | 2,310 | 2,336 | -7 | -0.3% | 38,500 |
2018/07/20 | 2,354 | 2,362 | 2,339 | 2,343 | -15 | -0.6% | 31,300 |
2018/07/19 | 2,372 | 2,372 | 2,353 | 2,358 | -15 | -0.6% | 47,800 |
2018/07/18 | 2,360 | 2,386 | 2,352 | 2,373 | +14 | +0.6% | 54,100 |
2018/07/17 | 2,312 | 2,369 | 2,311 | 2,359 | +48 | +2.1% | 54,500 |
2018/07/13 | 2,306 | 2,318 | 2,289 | 2,311 | +5 | +0.2% | 39,800 |
2018/07/12 | 2,305 | 2,320 | 2,302 | 2,306 | +22 | +1% | 68,700 |
2018/07/11 | 2,308 | 2,315 | 2,281 | 2,284 | -35 | -1.5% | 78,300 |
2018/07/10 | 2,310 | 2,335 | 2,306 | 2,319 | +14 | +0.6% | 73,500 |
2018/07/09 | 2,325 | 2,325 | 2,303 | 2,305 | -31 | -1.3% | 91,700 |
2018/07/06 | 2,355 | 2,360 | 2,334 | 2,336 | ±0 | ±0% | 60,600 |
2018/07/05 | 2,350 | 2,367 | 2,325 | 2,336 | -12 | -0.5% | 76,300 |
2018/07/04 | 2,319 | 2,363 | 2,319 | 2,348 | +15 | +0.6% | 89,200 |
2018/07/03 | 2,354 | 2,372 | 2,320 | 2,333 | -14 | -0.6% | 102,200 |
2018/07/02 | 2,384 | 2,392 | 2,347 | 2,347 | -36 | -1.5% | 124,600 |
2018/06/29 | 2,367 | 2,394 | 2,353 | 2,383 | +30 | +1.3% | 161,600 |
2018/06/28 | 2,346 | 2,363 | 2,337 | 2,353 | +1 | ±0% | 124,100 |
2018/06/27 | 2,332 | 2,358 | 2,291 | 2,352 | +11 | +0.5% | 373,800 |
2018/06/26 | 2,410 | 2,410 | 2,330 | 2,341 | -76 | -3.1% | 525,500 |
2018/06/25 | 2,430 | 2,431 | 2,393 | 2,417 | -26 | -1.1% | 927,200 |
2018/06/22 | 2,425 | 2,443 | 2,395 | 2,443 | +18 | +0.7% | 387,300 |
2018/06/21 | 2,437 | 2,455 | 2,425 | 2,425 | -12 | -0.5% | 234,900 |
2018/06/20 | 2,500 | 2,507 | 2,431 | 2,437 | -10 | -0.4% | 318,200 |
2018/06/19 | 2,440 | 2,480 | 2,432 | 2,447 | +24 | +1% | 196,000 |
2018/06/18 | 2,475 | 2,482 | 2,414 | 2,423 | -52 | -2.1% | 226,400 |
2018/06/15 | 2,460 | 2,488 | 2,460 | 2,475 | +16 | +0.7% | 129,500 |
2018/06/14 | 2,453 | 2,465 | 2,429 | 2,459 | -6 | -0.2% | 92,100 |
2018/06/13 | 2,473 | 2,499 | 2,465 | 2,465 | -21 | -0.8% | 119,800 |
2018/06/12 | 2,468 | 2,491 | 2,468 | 2,486 | +25 | +1% | 62,100 |
2018/06/11 | 2,457 | 2,466 | 2,452 | 2,461 | +15 | +0.6% | 84,600 |
2018/06/08 | 2,440 | 2,449 | 2,426 | 2,446 | ±0 | ±0% | 74,000 |
2018/06/07 | 2,460 | 2,462 | 2,444 | 2,446 | -13 | -0.5% | 77,900 |
2018/06/06 | 2,434 | 2,467 | 2,423 | 2,459 | +31 | +1.3% | 79,000 |
2018/06/05 | 2,409 | 2,428 | 2,395 | 2,428 | +23 | +1% | 67,000 |
2018/06/04 | 2,389 | 2,413 | 2,389 | 2,405 | +30 | +1.3% | 70,400 |
2018/06/01 | 2,369 | 2,382 | 2,348 | 2,375 | -8 | -0.3% | 70,700 |
2018/05/31 | 2,388 | 2,388 | 2,352 | 2,383 | -10 | -0.4% | 146,600 |
2018/05/30 | 2,388 | 2,395 | 2,362 | 2,393 | -14 | -0.6% | 67,200 |
2018/05/29 | 2,425 | 2,425 | 2,397 | 2,407 | -6 | -0.2% | 57,500 |
2018/05/28 | 2,422 | 2,429 | 2,404 | 2,413 | +2 | +0.1% | 52,000 |
2018/05/25 | 2,422 | 2,422 | 2,401 | 2,411 | -11 | -0.5% | 32,600 |
1501~
1550
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