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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,010 | 2,018 | 1,997 | 2,018 | +9 | +0.4% | 59,000 |
2017/07/27 | 2,030 | 2,034 | 2,006 | 2,009 | -19 | -0.9% | 71,600 |
2017/07/26 | 2,032 | 2,033 | 2,020 | 2,028 | -4 | -0.2% | 37,900 |
2017/07/25 | 2,017 | 2,037 | 2,014 | 2,032 | +18 | +0.9% | 48,300 |
2017/07/24 | 2,010 | 2,017 | 2,002 | 2,014 | ±0 | ±0% | 35,800 |
2017/07/21 | 2,027 | 2,028 | 2,014 | 2,014 | -13 | -0.6% | 28,600 |
2017/07/20 | 2,035 | 2,035 | 2,024 | 2,027 | -2 | -0.1% | 37,200 |
2017/07/19 | 2,018 | 2,038 | 2,018 | 2,029 | +2 | +0.1% | 71,900 |
2017/07/18 | 2,021 | 2,029 | 2,000 | 2,027 | +6 | +0.3% | 45,800 |
2017/07/14 | 2,019 | 2,031 | 2,016 | 2,021 | +13 | +0.6% | 76,800 |
2017/07/13 | 2,017 | 2,018 | 1,994 | 2,008 | -4 | -0.2% | 46,700 |
2017/07/12 | 2,012 | 2,024 | 2,009 | 2,012 | +4 | +0.2% | 104,100 |
2017/07/11 | 1,978 | 2,011 | 1,973 | 2,008 | +38 | +1.9% | 114,700 |
2017/07/10 | 1,963 | 1,974 | 1,955 | 1,970 | +17 | +0.9% | 61,100 |
2017/07/07 | 1,955 | 1,965 | 1,953 | 1,953 | -12 | -0.6% | 60,700 |
2017/07/06 | 1,958 | 1,966 | 1,946 | 1,965 | +8 | +0.4% | 75,700 |
2017/07/05 | 1,967 | 1,967 | 1,948 | 1,957 | -2 | -0.1% | 63,400 |
2017/07/04 | 1,995 | 1,996 | 1,958 | 1,959 | -21 | -1.1% | 131,900 |
2017/07/03 | 2,003 | 2,007 | 1,979 | 1,980 | -23 | -1.1% | 100,000 |
2017/06/30 | 2,000 | 2,015 | 1,996 | 2,003 | -7 | -0.3% | 123,700 |
2017/06/29 | 2,006 | 2,013 | 1,999 | 2,010 | +16 | +0.8% | 66,200 |
2017/06/28 | 2,017 | 2,033 | 1,994 | 1,994 | -55 | -2.7% | 517,300 |
2017/06/27 | 2,074 | 2,086 | 2,049 | 2,049 | -22 | -1.1% | 518,100 |
2017/06/26 | 2,035 | 2,075 | 2,035 | 2,071 | +36 | +1.8% | 353,600 |
2017/06/23 | 2,026 | 2,035 | 2,019 | 2,035 | +17 | +0.8% | 172,400 |
2017/06/22 | 2,027 | 2,027 | 2,014 | 2,018 | -2 | -0.1% | 203,700 |
2017/06/21 | 2,034 | 2,034 | 2,020 | 2,020 | -14 | -0.7% | 112,600 |
2017/06/20 | 2,033 | 2,049 | 2,023 | 2,034 | +17 | +0.8% | 117,700 |
2017/06/19 | 2,023 | 2,029 | 2,016 | 2,017 | -5 | -0.2% | 75,400 |
2017/06/16 | 2,020 | 2,027 | 2,011 | 2,022 | +13 | +0.6% | 155,600 |
2017/06/15 | 2,002 | 2,018 | 1,997 | 2,009 | +18 | +0.9% | 96,600 |
2017/06/14 | 1,993 | 2,004 | 1,991 | 1,991 | +1 | +0.1% | 63,700 |
2017/06/13 | 1,986 | 1,995 | 1,984 | 1,990 | +4 | +0.2% | 42,200 |
2017/06/12 | 1,992 | 1,996 | 1,980 | 1,986 | -1 | -0.1% | 58,100 |
2017/06/09 | 1,988 | 1,993 | 1,977 | 1,987 | +1 | +0.1% | 100,900 |
2017/06/08 | 2,020 | 2,022 | 1,985 | 1,986 | -29 | -1.4% | 129,300 |
2017/06/07 | 1,978 | 2,019 | 1,974 | 2,015 | +51 | +2.6% | 200,500 |
2017/06/06 | 1,984 | 1,985 | 1,964 | 1,964 | -9 | -0.5% | 125,500 |
2017/06/05 | 1,966 | 1,977 | 1,959 | 1,973 | +7 | +0.4% | 104,500 |
2017/06/02 | 1,966 | 1,978 | 1,962 | 1,966 | +9 | +0.5% | 116,000 |
2017/06/01 | 1,942 | 1,957 | 1,942 | 1,957 | +23 | +1.2% | 78,100 |
2017/05/31 | 1,938 | 1,947 | 1,930 | 1,934 | -2 | -0.1% | 101,400 |
2017/05/30 | 1,930 | 1,937 | 1,925 | 1,936 | +13 | +0.7% | 81,000 |
2017/05/29 | 1,932 | 1,936 | 1,923 | 1,923 | -3 | -0.2% | 143,700 |
2017/05/26 | 1,960 | 1,962 | 1,924 | 1,926 | -29 | -1.5% | 125,800 |
2017/05/25 | 1,950 | 1,958 | 1,944 | 1,955 | +5 | +0.3% | 74,200 |
2017/05/24 | 1,952 | 1,956 | 1,942 | 1,950 | +10 | +0.5% | 70,500 |
2017/05/23 | 1,971 | 1,975 | 1,940 | 1,940 | -33 | -1.7% | 160,600 |
2017/05/22 | 1,980 | 1,986 | 1,971 | 1,973 | -4 | -0.2% | 50,000 |
2017/05/19 | 1,975 | 1,982 | 1,964 | 1,977 | -1 | -0.1% | 57,200 |
1751~
1800
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