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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,409 | 2,448 | 2,405 | 2,428 | +31 | +1.3% | 171,400 |
2017/12/21 | 2,382 | 2,403 | 2,373 | 2,397 | +17 | +0.7% | 146,700 |
2017/12/20 | 2,401 | 2,405 | 2,367 | 2,380 | -4 | -0.2% | 191,700 |
2017/12/19 | 2,343 | 2,401 | 2,335 | 2,384 | +43 | +1.8% | 136,500 |
2017/12/18 | 2,334 | 2,357 | 2,308 | 2,341 | +5 | +0.2% | 196,800 |
2017/12/15 | 2,357 | 2,370 | 2,330 | 2,336 | -41 | -1.7% | 225,900 |
2017/12/14 | 2,396 | 2,415 | 2,355 | 2,377 | -26 | -1.1% | 182,700 |
2017/12/13 | 2,448 | 2,448 | 2,397 | 2,403 | -41 | -1.7% | 159,900 |
2017/12/12 | 2,440 | 2,465 | 2,440 | 2,444 | +11 | +0.5% | 83,300 |
2017/12/11 | 2,413 | 2,434 | 2,409 | 2,433 | +30 | +1.2% | 104,500 |
2017/12/08 | 2,389 | 2,430 | 2,387 | 2,403 | +3 | +0.1% | 116,800 |
2017/12/07 | 2,368 | 2,409 | 2,359 | 2,400 | +33 | +1.4% | 127,000 |
2017/12/06 | 2,370 | 2,418 | 2,367 | 2,367 | -8 | -0.3% | 140,200 |
2017/12/05 | 2,316 | 2,377 | 2,315 | 2,375 | +59 | +2.5% | 118,000 |
2017/12/04 | 2,310 | 2,346 | 2,305 | 2,316 | +21 | +0.9% | 113,700 |
2017/12/01 | 2,297 | 2,312 | 2,290 | 2,295 | -2 | -0.1% | 65,700 |
2017/11/30 | 2,288 | 2,311 | 2,283 | 2,297 | +13 | +0.6% | 105,800 |
2017/11/29 | 2,284 | 2,296 | 2,275 | 2,284 | +18 | +0.8% | 64,400 |
2017/11/28 | 2,245 | 2,272 | 2,245 | 2,266 | +21 | +0.9% | 60,000 |
2017/11/27 | 2,254 | 2,262 | 2,241 | 2,245 | -1 | ±0% | 82,200 |
2017/11/24 | 2,221 | 2,248 | 2,212 | 2,246 | +29 | +1.3% | 63,000 |
2017/11/22 | 2,212 | 2,228 | 2,203 | 2,217 | +9 | +0.4% | 69,500 |
2017/11/21 | 2,210 | 2,219 | 2,200 | 2,208 | +4 | +0.2% | 50,200 |
2017/11/20 | 2,180 | 2,211 | 2,178 | 2,204 | +22 | +1% | 59,800 |
2017/11/17 | 2,206 | 2,219 | 2,180 | 2,182 | -15 | -0.7% | 50,600 |
2017/11/16 | 2,174 | 2,210 | 2,174 | 2,197 | +23 | +1.1% | 48,300 |
2017/11/15 | 2,244 | 2,244 | 2,173 | 2,174 | -55 | -2.5% | 114,600 |
2017/11/14 | 2,262 | 2,263 | 2,227 | 2,229 | -33 | -1.5% | 72,400 |
2017/11/13 | 2,289 | 2,293 | 2,259 | 2,262 | -31 | -1.4% | 63,800 |
2017/11/10 | 2,229 | 2,324 | 2,229 | 2,293 | +55 | +2.5% | 178,300 |
2017/11/09 | 2,162 | 2,240 | 2,162 | 2,238 | +92 | +4.3% | 200,200 |
2017/11/08 | 2,153 | 2,164 | 2,128 | 2,146 | -8 | -0.4% | 136,600 |
2017/11/07 | 2,156 | 2,169 | 2,090 | 2,154 | -137 | -6% | 313,400 |
2017/11/06 | 2,310 | 2,313 | 2,287 | 2,291 | -1 | ±0% | 52,400 |
2017/11/02 | 2,280 | 2,301 | 2,270 | 2,292 | +19 | +0.8% | 60,200 |
2017/11/01 | 2,273 | 2,280 | 2,255 | 2,273 | +18 | +0.8% | 68,000 |
2017/10/31 | 2,266 | 2,274 | 2,246 | 2,255 | +11 | +0.5% | 41,000 |
2017/10/30 | 2,263 | 2,271 | 2,241 | 2,244 | -28 | -1.2% | 66,700 |
2017/10/27 | 2,254 | 2,277 | 2,245 | 2,272 | +32 | +1.4% | 62,200 |
2017/10/26 | 2,243 | 2,250 | 2,234 | 2,240 | ±0 | ±0% | 39,300 |
2017/10/25 | 2,274 | 2,285 | 2,234 | 2,240 | -34 | -1.5% | 76,400 |
2017/10/24 | 2,256 | 2,279 | 2,249 | 2,274 | +19 | +0.8% | 54,700 |
2017/10/23 | 2,255 | 2,269 | 2,237 | 2,255 | +7 | +0.3% | 109,200 |
2017/10/20 | 2,236 | 2,259 | 2,223 | 2,248 | -6 | -0.3% | 71,600 |
2017/10/19 | 2,248 | 2,255 | 2,236 | 2,254 | -8 | -0.4% | 84,000 |
2017/10/18 | 2,226 | 2,265 | 2,226 | 2,262 | +26 | +1.2% | 69,300 |
2017/10/17 | 2,250 | 2,256 | 2,228 | 2,236 | -21 | -0.9% | 82,000 |
2017/10/16 | 2,258 | 2,270 | 2,253 | 2,257 | -6 | -0.3% | 61,300 |
2017/10/13 | 2,265 | 2,280 | 2,250 | 2,263 | -10 | -0.4% | 60,900 |
2017/10/12 | 2,262 | 2,293 | 2,261 | 2,273 | +12 | +0.5% | 87,500 |
1651~
1700
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