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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 1,979 | 1,984 | 1,971 | 1,978 | -15 | -0.8% | 74,800 |
2017/05/17 | 1,997 | 1,998 | 1,978 | 1,993 | -4 | -0.2% | 62,900 |
2017/05/16 | 2,005 | 2,019 | 1,997 | 1,997 | -3 | -0.2% | 67,200 |
2017/05/15 | 1,955 | 2,000 | 1,946 | 2,000 | +43 | +2.2% | 150,200 |
2017/05/12 | 2,030 | 2,034 | 1,950 | 1,957 | -103 | -5% | 279,100 |
2017/05/11 | 2,088 | 2,090 | 2,060 | 2,060 | -22 | -1.1% | 53,600 |
2017/05/10 | 2,065 | 2,082 | 2,058 | 2,082 | +23 | +1.1% | 76,900 |
2017/05/09 | 2,066 | 2,070 | 2,052 | 2,059 | -7 | -0.3% | 48,000 |
2017/05/08 | 2,030 | 2,078 | 2,030 | 2,066 | +51 | +2.5% | 148,700 |
2017/05/02 | 2,003 | 2,023 | 2,000 | 2,015 | +9 | +0.4% | 48,700 |
2017/05/01 | 1,999 | 2,008 | 1,990 | 2,006 | +7 | +0.4% | 36,400 |
2017/04/28 | 2,011 | 2,012 | 1,996 | 1,999 | -12 | -0.6% | 40,500 |
2017/04/27 | 2,008 | 2,011 | 2,001 | 2,011 | +3 | +0.1% | 38,400 |
2017/04/26 | 2,014 | 2,014 | 1,999 | 2,008 | +7 | +0.3% | 62,200 |
2017/04/25 | 1,983 | 2,007 | 1,980 | 2,001 | +19 | +1% | 67,100 |
2017/04/24 | 1,984 | 1,991 | 1,980 | 1,982 | +12 | +0.6% | 48,400 |
2017/04/21 | 1,964 | 1,975 | 1,961 | 1,970 | +13 | +0.7% | 36,500 |
2017/04/20 | 1,955 | 1,964 | 1,950 | 1,957 | +9 | +0.5% | 37,800 |
2017/04/19 | 1,943 | 1,955 | 1,943 | 1,948 | -1 | -0.1% | 44,400 |
2017/04/18 | 1,939 | 1,958 | 1,936 | 1,949 | +20 | +1% | 51,900 |
2017/04/17 | 1,909 | 1,930 | 1,905 | 1,929 | +17 | +0.9% | 56,500 |
2017/04/14 | 1,921 | 1,928 | 1,903 | 1,912 | -13 | -0.7% | 64,800 |
2017/04/13 | 1,909 | 1,934 | 1,907 | 1,925 | +2 | +0.1% | 48,400 |
2017/04/12 | 1,915 | 1,923 | 1,904 | 1,923 | +4 | +0.2% | 68,100 |
2017/04/11 | 1,919 | 1,925 | 1,913 | 1,919 | -1 | -0.1% | 45,700 |
2017/04/10 | 1,920 | 1,935 | 1,918 | 1,920 | ±0 | ±0% | 35,400 |
2017/04/07 | 1,918 | 1,926 | 1,905 | 1,920 | +8 | +0.4% | 97,600 |
2017/04/06 | 1,926 | 1,930 | 1,904 | 1,912 | -14 | -0.7% | 58,500 |
2017/04/05 | 1,924 | 1,932 | 1,924 | 1,926 | +4 | +0.2% | 38,400 |
2017/04/04 | 1,950 | 1,958 | 1,916 | 1,922 | -27 | -1.4% | 81,600 |
2017/04/03 | 1,950 | 1,953 | 1,938 | 1,949 | +14 | +0.7% | 45,300 |
2017/03/31 | 1,971 | 1,974 | 1,935 | 1,935 | -22 | -1.1% | 62,700 |
2017/03/30 | 1,982 | 1,982 | 1,957 | 1,957 | -17 | -0.9% | 47,500 |
2017/03/29 | 1,987 | 1,987 | 1,968 | 1,974 | +1 | +0.1% | 31,900 |
2017/03/28 | 1,976 | 1,984 | 1,967 | 1,973 | +17 | +0.9% | 77,000 |
2017/03/27 | 1,966 | 1,970 | 1,947 | 1,956 | -18 | -0.9% | 44,800 |
2017/03/24 | 1,953 | 1,979 | 1,950 | 1,974 | +18 | +0.9% | 52,000 |
2017/03/23 | 1,959 | 1,961 | 1,943 | 1,956 | -1 | -0.1% | 65,600 |
2017/03/22 | 1,981 | 1,981 | 1,957 | 1,957 | -41 | -2.1% | 70,500 |
2017/03/21 | 2,000 | 2,002 | 1,980 | 1,998 | +1 | +0.1% | 78,000 |
2017/03/17 | 1,995 | 1,999 | 1,988 | 1,997 | -11 | -0.5% | 70,800 |
2017/03/16 | 2,001 | 2,009 | 1,992 | 2,008 | -1 | ±0% | 39,000 |
2017/03/15 | 2,022 | 2,022 | 2,002 | 2,009 | -3 | -0.1% | 62,000 |
2017/03/14 | 2,023 | 2,023 | 2,010 | 2,012 | -4 | -0.2% | 38,800 |
2017/03/13 | 2,010 | 2,023 | 2,007 | 2,016 | +12 | +0.6% | 42,100 |
2017/03/10 | 2,009 | 2,012 | 2,000 | 2,004 | +12 | +0.6% | 53,500 |
2017/03/09 | 2,005 | 2,007 | 1,992 | 1,992 | -5 | -0.3% | 43,600 |
2017/03/08 | 2,000 | 2,001 | 1,989 | 1,997 | -3 | -0.2% | 46,600 |
2017/03/07 | 1,990 | 2,016 | 1,989 | 2,000 | +7 | +0.4% | 62,500 |
2017/03/06 | 2,000 | 2,000 | 1,985 | 1,993 | -7 | -0.4% | 43,500 |
1801~
1850
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