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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 2,000 | 2,011 | 1,989 | 2,000 | -2 | -0.1% | 49,800 |
2017/03/02 | 2,021 | 2,021 | 2,001 | 2,002 | -8 | -0.4% | 53,500 |
2017/03/01 | 2,010 | 2,020 | 1,981 | 2,010 | +16 | +0.8% | 126,000 |
2017/02/28 | 1,973 | 2,004 | 1,972 | 1,994 | +23 | +1.2% | 81,600 |
2017/02/27 | 1,976 | 1,980 | 1,955 | 1,971 | -4 | -0.2% | 96,800 |
2017/02/24 | 1,980 | 1,983 | 1,973 | 1,975 | -9 | -0.5% | 61,800 |
2017/02/23 | 1,986 | 1,991 | 1,970 | 1,984 | +2 | +0.1% | 48,100 |
2017/02/22 | 1,994 | 2,000 | 1,979 | 1,982 | -3 | -0.2% | 58,900 |
2017/02/21 | 1,965 | 1,988 | 1,964 | 1,985 | +21 | +1.1% | 68,200 |
2017/02/20 | 1,952 | 1,965 | 1,948 | 1,964 | +11 | +0.6% | 55,800 |
2017/02/17 | 1,975 | 1,975 | 1,951 | 1,953 | -24 | -1.2% | 56,100 |
2017/02/16 | 1,993 | 1,997 | 1,977 | 1,977 | -7 | -0.4% | 73,900 |
2017/02/15 | 1,967 | 1,992 | 1,960 | 1,984 | +24 | +1.2% | 80,600 |
2017/02/14 | 1,967 | 1,986 | 1,960 | 1,960 | -9 | -0.5% | 52,500 |
2017/02/13 | 1,970 | 1,973 | 1,955 | 1,969 | +5 | +0.3% | 78,800 |
2017/02/10 | 1,955 | 1,971 | 1,942 | 1,964 | +35 | +1.8% | 148,000 |
2017/02/09 | 1,960 | 1,975 | 1,912 | 1,929 | -49 | -2.5% | 186,900 |
2017/02/08 | 1,998 | 2,002 | 1,972 | 1,978 | -8 | -0.4% | 90,000 |
2017/02/07 | 1,983 | 1,989 | 1,959 | 1,986 | +3 | +0.2% | 90,900 |
2017/02/06 | 2,020 | 2,026 | 1,983 | 1,983 | -27 | -1.3% | 212,100 |
2017/02/03 | 2,031 | 2,054 | 2,008 | 2,010 | +1 | ±0% | 125,700 |
2017/02/02 | 2,018 | 2,026 | 2,006 | 2,009 | -14 | -0.7% | 59,600 |
2017/02/01 | 2,015 | 2,023 | 2,002 | 2,023 | +8 | +0.4% | 62,800 |
2017/01/31 | 2,015 | 2,028 | 2,010 | 2,015 | -22 | -1.1% | 62,600 |
2017/01/30 | 2,015 | 2,037 | 2,010 | 2,037 | +8 | +0.4% | 192,800 |
2017/01/27 | 2,048 | 2,048 | 2,019 | 2,029 | -13 | -0.6% | 123,200 |
2017/01/26 | 2,026 | 2,046 | 2,021 | 2,042 | +25 | +1.2% | 92,300 |
2017/01/25 | 2,014 | 2,041 | 2,007 | 2,017 | +21 | +1.1% | 73,200 |
2017/01/24 | 1,994 | 2,003 | 1,990 | 1,996 | ±0 | ±0% | 49,700 |
2017/01/23 | 2,016 | 2,016 | 1,990 | 1,996 | -28 | -1.4% | 75,500 |
2017/01/20 | 2,023 | 2,028 | 2,013 | 2,024 | -8 | -0.4% | 52,800 |
2017/01/19 | 2,048 | 2,051 | 2,022 | 2,032 | +15 | +0.7% | 62,000 |
2017/01/18 | 2,008 | 2,019 | 2,001 | 2,017 | +5 | +0.2% | 58,900 |
2017/01/17 | 2,046 | 2,047 | 2,012 | 2,012 | -27 | -1.3% | 66,900 |
2017/01/16 | 2,059 | 2,060 | 2,035 | 2,039 | -16 | -0.8% | 70,300 |
2017/01/13 | 2,039 | 2,061 | 2,039 | 2,055 | +20 | +1% | 101,500 |
2017/01/12 | 2,066 | 2,080 | 2,030 | 2,035 | -45 | -2.2% | 154,500 |
2017/01/11 | 2,048 | 2,087 | 2,043 | 2,080 | +37 | +1.8% | 180,200 |
2017/01/10 | 2,133 | 2,133 | 2,038 | 2,043 | -112 | -5.2% | 359,500 |
2017/01/06 | 2,167 | 2,178 | 2,150 | 2,155 | +8 | +0.4% | 149,700 |
2017/01/05 | 2,143 | 2,157 | 2,119 | 2,147 | +7 | +0.3% | 103,000 |
2017/01/04 | 2,092 | 2,144 | 2,086 | 2,140 | +43 | +2.1% | 156,900 |
2016/12/30 | 2,113 | 2,113 | 2,079 | 2,097 | -22 | -1% | 130,700 |
2016/12/29 | 2,112 | 2,126 | 2,110 | 2,119 | -17 | -0.8% | 86,500 |
2016/12/28 | 2,128 | 2,138 | 2,112 | 2,136 | -16 | -0.7% | 317,100 |
2016/12/27 | 2,140 | 2,165 | 2,133 | 2,152 | +8 | +0.4% | 307,300 |
2016/12/26 | 2,167 | 2,180 | 2,140 | 2,144 | -43 | -2% | 252,100 |
2016/12/22 | 2,176 | 2,190 | 2,165 | 2,187 | +11 | +0.5% | 174,000 |
2016/12/21 | 2,204 | 2,211 | 2,165 | 2,176 | -53 | -2.4% | 273,800 |
2016/12/20 | 2,251 | 2,256 | 2,223 | 2,229 | -45 | -2% | 286,400 |
1851~
1900
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