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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,405 | 2,405 | 2,344 | 2,356 | -42 | -1.8% | 100,700 |
2018/03/08 | 2,421 | 2,430 | 2,389 | 2,398 | -27 | -1.1% | 56,200 |
2018/03/07 | 2,418 | 2,452 | 2,412 | 2,425 | +7 | +0.3% | 65,100 |
2018/03/06 | 2,416 | 2,436 | 2,404 | 2,418 | +3 | +0.1% | 65,400 |
2018/03/05 | 2,406 | 2,429 | 2,405 | 2,415 | -11 | -0.5% | 61,100 |
2018/03/02 | 2,409 | 2,437 | 2,402 | 2,426 | +4 | +0.2% | 78,900 |
2018/03/01 | 2,452 | 2,458 | 2,415 | 2,422 | -27 | -1.1% | 70,800 |
2018/02/28 | 2,450 | 2,471 | 2,442 | 2,449 | -25 | -1% | 94,200 |
2018/02/27 | 2,482 | 2,489 | 2,459 | 2,474 | +6 | +0.2% | 44,500 |
2018/02/26 | 2,474 | 2,478 | 2,457 | 2,468 | +3 | +0.1% | 40,600 |
2018/02/23 | 2,470 | 2,484 | 2,454 | 2,465 | -13 | -0.5% | 40,300 |
2018/02/22 | 2,503 | 2,505 | 2,461 | 2,478 | -25 | -1% | 35,900 |
2018/02/21 | 2,500 | 2,524 | 2,487 | 2,503 | +4 | +0.2% | 83,400 |
2018/02/20 | 2,471 | 2,504 | 2,454 | 2,499 | +29 | +1.2% | 71,500 |
2018/02/19 | 2,482 | 2,485 | 2,456 | 2,470 | +12 | +0.5% | 78,100 |
2018/02/16 | 2,469 | 2,485 | 2,435 | 2,458 | +26 | +1.1% | 105,000 |
2018/02/15 | 2,450 | 2,475 | 2,427 | 2,432 | +13 | +0.5% | 124,100 |
2018/02/14 | 2,455 | 2,486 | 2,412 | 2,419 | -33 | -1.3% | 140,500 |
2018/02/13 | 2,519 | 2,519 | 2,446 | 2,452 | -47 | -1.9% | 175,500 |
2018/02/09 | 2,485 | 2,535 | 2,440 | 2,499 | -63 | -2.5% | 221,700 |
2018/02/08 | 2,589 | 2,708 | 2,513 | 2,562 | +73 | +2.9% | 586,300 |
2018/02/07 | 2,501 | 2,560 | 2,461 | 2,489 | +38 | +1.6% | 152,400 |
2018/02/06 | 2,500 | 2,510 | 2,411 | 2,451 | -129 | -5% | 131,000 |
2018/02/05 | 2,550 | 2,586 | 2,548 | 2,580 | -25 | -1% | 88,900 |
2018/02/02 | 2,584 | 2,608 | 2,558 | 2,605 | +18 | +0.7% | 75,900 |
2018/02/01 | 2,528 | 2,589 | 2,510 | 2,587 | +61 | +2.4% | 100,400 |
2018/01/31 | 2,557 | 2,572 | 2,526 | 2,526 | -51 | -2% | 94,500 |
2018/01/30 | 2,610 | 2,611 | 2,565 | 2,577 | -19 | -0.7% | 76,200 |
2018/01/29 | 2,590 | 2,610 | 2,570 | 2,596 | +11 | +0.4% | 63,600 |
2018/01/26 | 2,575 | 2,606 | 2,575 | 2,585 | +23 | +0.9% | 96,700 |
2018/01/25 | 2,555 | 2,567 | 2,539 | 2,562 | +12 | +0.5% | 107,100 |
2018/01/24 | 2,536 | 2,553 | 2,527 | 2,550 | +13 | +0.5% | 59,600 |
2018/01/23 | 2,501 | 2,537 | 2,463 | 2,537 | +76 | +3.1% | 156,800 |
2018/01/22 | 2,501 | 2,501 | 2,456 | 2,461 | -47 | -1.9% | 137,000 |
2018/01/19 | 2,479 | 2,541 | 2,469 | 2,508 | +38 | +1.5% | 140,100 |
2018/01/18 | 2,529 | 2,529 | 2,469 | 2,470 | -60 | -2.4% | 102,800 |
2018/01/17 | 2,573 | 2,575 | 2,526 | 2,530 | -27 | -1.1% | 116,400 |
2018/01/16 | 2,540 | 2,562 | 2,540 | 2,557 | +17 | +0.7% | 40,200 |
2018/01/15 | 2,558 | 2,566 | 2,526 | 2,540 | -8 | -0.3% | 92,400 |
2018/01/12 | 2,536 | 2,559 | 2,524 | 2,548 | +4 | +0.2% | 95,200 |
2018/01/11 | 2,504 | 2,545 | 2,504 | 2,544 | +58 | +2.3% | 145,500 |
2018/01/10 | 2,525 | 2,536 | 2,485 | 2,486 | -10 | -0.4% | 144,900 |
2018/01/09 | 2,467 | 2,507 | 2,455 | 2,496 | +72 | +3% | 220,400 |
2018/01/05 | 2,429 | 2,429 | 2,408 | 2,424 | +3 | +0.1% | 71,800 |
2018/01/04 | 2,450 | 2,456 | 2,415 | 2,421 | -8 | -0.3% | 113,000 |
2017/12/29 | 2,403 | 2,435 | 2,390 | 2,429 | +25 | +1% | 124,900 |
2017/12/28 | 2,350 | 2,419 | 2,347 | 2,404 | +42 | +1.8% | 147,400 |
2017/12/27 | 2,337 | 2,376 | 2,317 | 2,362 | -17 | -0.7% | 384,200 |
2017/12/26 | 2,424 | 2,436 | 2,370 | 2,379 | -44 | -1.8% | 392,000 |
2017/12/25 | 2,427 | 2,430 | 2,391 | 2,423 | -5 | -0.2% | 259,600 |
1601~
1650
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