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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,701 | 1,716 | 1,701 | 1,716 | +2 | +0.1% | 27,400 |
2016/07/21 | 1,725 | 1,736 | 1,713 | 1,714 | -9 | -0.5% | 50,100 |
2016/07/20 | 1,701 | 1,728 | 1,691 | 1,723 | +10 | +0.6% | 61,100 |
2016/07/19 | 1,698 | 1,713 | 1,690 | 1,713 | +26 | +1.5% | 38,200 |
2016/07/15 | 1,710 | 1,716 | 1,683 | 1,687 | -26 | -1.5% | 81,000 |
2016/07/14 | 1,704 | 1,717 | 1,700 | 1,713 | +20 | +1.2% | 84,000 |
2016/07/13 | 1,702 | 1,707 | 1,692 | 1,693 | +3 | +0.2% | 61,800 |
2016/07/12 | 1,673 | 1,703 | 1,668 | 1,690 | +23 | +1.4% | 73,200 |
2016/07/11 | 1,639 | 1,672 | 1,639 | 1,667 | +37 | +2.3% | 44,200 |
2016/07/08 | 1,667 | 1,667 | 1,625 | 1,630 | -37 | -2.2% | 55,000 |
2016/07/07 | 1,658 | 1,668 | 1,651 | 1,667 | +4 | +0.2% | 52,400 |
2016/07/06 | 1,656 | 1,664 | 1,627 | 1,663 | -14 | -0.8% | 87,200 |
2016/07/05 | 1,688 | 1,688 | 1,670 | 1,677 | -11 | -0.7% | 48,900 |
2016/07/04 | 1,675 | 1,691 | 1,666 | 1,688 | +6 | +0.4% | 37,400 |
2016/07/01 | 1,701 | 1,706 | 1,674 | 1,682 | +6 | +0.4% | 95,200 |
2016/06/30 | 1,707 | 1,707 | 1,676 | 1,676 | -30 | -1.8% | 47,600 |
2016/06/29 | 1,686 | 1,706 | 1,678 | 1,706 | +23 | +1.4% | 87,000 |
2016/06/28 | 1,648 | 1,689 | 1,641 | 1,683 | -27 | -1.6% | 157,600 |
2016/06/27 | 1,709 | 1,715 | 1,693 | 1,710 | +49 | +3% | 115,700 |
2016/06/24 | 1,708 | 1,718 | 1,649 | 1,661 | -39 | -2.3% | 157,500 |
2016/06/23 | 1,705 | 1,706 | 1,699 | 1,700 | -5 | -0.3% | 48,500 |
2016/06/22 | 1,694 | 1,712 | 1,691 | 1,705 | +13 | +0.8% | 73,800 |
2016/06/21 | 1,680 | 1,709 | 1,670 | 1,692 | +12 | +0.7% | 133,700 |
2016/06/20 | 1,674 | 1,698 | 1,670 | 1,680 | +12 | +0.7% | 115,000 |
2016/06/17 | 1,680 | 1,689 | 1,665 | 1,668 | -8 | -0.5% | 87,400 |
2016/06/16 | 1,710 | 1,711 | 1,671 | 1,676 | -41 | -2.4% | 113,700 |
2016/06/15 | 1,714 | 1,723 | 1,702 | 1,717 | +4 | +0.2% | 50,500 |
2016/06/14 | 1,737 | 1,745 | 1,708 | 1,713 | -26 | -1.5% | 81,700 |
2016/06/13 | 1,760 | 1,760 | 1,721 | 1,739 | -29 | -1.6% | 93,800 |
2016/06/10 | 1,794 | 1,794 | 1,763 | 1,768 | -18 | -1% | 74,300 |
2016/06/09 | 1,762 | 1,788 | 1,758 | 1,786 | +28 | +1.6% | 86,800 |
2016/06/08 | 1,757 | 1,764 | 1,748 | 1,758 | +4 | +0.2% | 67,000 |
2016/06/07 | 1,761 | 1,763 | 1,732 | 1,754 | -7 | -0.4% | 88,200 |
2016/06/06 | 1,755 | 1,772 | 1,752 | 1,761 | -34 | -1.9% | 77,800 |
2016/06/03 | 1,749 | 1,797 | 1,745 | 1,795 | +56 | +3.2% | 196,900 |
2016/06/02 | 1,703 | 1,743 | 1,703 | 1,739 | +36 | +2.1% | 161,400 |
2016/06/01 | 1,717 | 1,720 | 1,700 | 1,703 | -18 | -1% | 111,400 |
2016/05/31 | 1,714 | 1,721 | 1,708 | 1,721 | +10 | +0.6% | 109,900 |
2016/05/30 | 1,703 | 1,713 | 1,701 | 1,711 | +9 | +0.5% | 94,200 |
2016/05/27 | 1,697 | 1,707 | 1,694 | 1,702 | +11 | +0.7% | 132,100 |
2016/05/26 | 1,700 | 1,707 | 1,685 | 1,691 | -7 | -0.4% | 169,100 |
2016/05/25 | 1,731 | 1,745 | 1,690 | 1,698 | -33 | -1.9% | 218,600 |
2016/05/24 | 1,746 | 1,754 | 1,730 | 1,731 | -15 | -0.9% | 78,300 |
2016/05/23 | 1,745 | 1,748 | 1,737 | 1,746 | +3 | +0.2% | 58,700 |
2016/05/20 | 1,728 | 1,744 | 1,728 | 1,743 | +23 | +1.3% | 68,700 |
2016/05/19 | 1,731 | 1,735 | 1,716 | 1,720 | -3 | -0.2% | 61,900 |
2016/05/18 | 1,724 | 1,736 | 1,710 | 1,723 | +4 | +0.2% | 99,400 |
2016/05/17 | 1,711 | 1,724 | 1,702 | 1,719 | +23 | +1.4% | 109,400 |
2016/05/16 | 1,701 | 1,719 | 1,692 | 1,696 | +4 | +0.2% | 136,000 |
2016/05/13 | 1,766 | 1,766 | 1,671 | 1,692 | -108 | -6% | 400,800 |
2001~
2050
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