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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,786 | 1,802 | 1,781 | 1,800 | +16 | +0.9% | 90,100 |
2016/05/11 | 1,803 | 1,807 | 1,776 | 1,784 | -20 | -1.1% | 208,500 |
2016/05/10 | 1,821 | 1,827 | 1,796 | 1,804 | -20 | -1.1% | 195,200 |
2016/05/09 | 1,814 | 1,831 | 1,814 | 1,824 | +11 | +0.6% | 68,100 |
2016/05/06 | 1,806 | 1,817 | 1,793 | 1,813 | +23 | +1.3% | 79,500 |
2016/05/02 | 1,812 | 1,821 | 1,782 | 1,790 | -74 | -4% | 176,100 |
2016/04/28 | 1,890 | 1,916 | 1,861 | 1,864 | -13 | -0.7% | 83,900 |
2016/04/27 | 1,882 | 1,890 | 1,871 | 1,877 | -1 | -0.1% | 42,500 |
2016/04/26 | 1,908 | 1,909 | 1,867 | 1,878 | -29 | -1.5% | 151,000 |
2016/04/25 | 1,898 | 1,911 | 1,890 | 1,907 | +19 | +1% | 91,500 |
2016/04/22 | 1,890 | 1,895 | 1,870 | 1,888 | -2 | -0.1% | 81,100 |
2016/04/21 | 1,878 | 1,894 | 1,873 | 1,890 | +24 | +1.3% | 50,800 |
2016/04/20 | 1,880 | 1,886 | 1,860 | 1,866 | -1 | -0.1% | 48,900 |
2016/04/19 | 1,867 | 1,890 | 1,853 | 1,867 | +25 | +1.4% | 135,200 |
2016/04/18 | 1,810 | 1,845 | 1,800 | 1,842 | +10 | +0.5% | 175,900 |
2016/04/15 | 1,822 | 1,853 | 1,822 | 1,832 | -9 | -0.5% | 113,800 |
2016/04/14 | 1,830 | 1,845 | 1,814 | 1,841 | +33 | +1.8% | 112,000 |
2016/04/13 | 1,790 | 1,814 | 1,786 | 1,808 | +37 | +2.1% | 84,500 |
2016/04/12 | 1,763 | 1,778 | 1,751 | 1,771 | +5 | +0.3% | 62,000 |
2016/04/11 | 1,765 | 1,769 | 1,747 | 1,766 | -4 | -0.2% | 118,500 |
2016/04/08 | 1,750 | 1,785 | 1,732 | 1,770 | +4 | +0.2% | 125,600 |
2016/04/07 | 1,789 | 1,791 | 1,752 | 1,766 | -28 | -1.6% | 156,400 |
2016/04/06 | 1,788 | 1,803 | 1,770 | 1,794 | +3 | +0.2% | 98,200 |
2016/04/05 | 1,831 | 1,836 | 1,788 | 1,791 | -42 | -2.3% | 73,600 |
2016/04/04 | 1,837 | 1,844 | 1,822 | 1,833 | +2 | +0.1% | 56,200 |
2016/04/01 | 1,874 | 1,874 | 1,825 | 1,831 | -25 | -1.3% | 82,700 |
2016/03/31 | 1,906 | 1,906 | 1,856 | 1,856 | -47 | -2.5% | 75,200 |
2016/03/30 | 1,879 | 1,915 | 1,876 | 1,903 | +22 | +1.2% | 84,000 |
2016/03/29 | 1,884 | 1,897 | 1,876 | 1,881 | +3 | +0.2% | 47,500 |
2016/03/28 | 1,866 | 1,888 | 1,859 | 1,878 | +31 | +1.7% | 51,000 |
2016/03/25 | 1,854 | 1,867 | 1,841 | 1,847 | -13 | -0.7% | 48,900 |
2016/03/24 | 1,848 | 1,879 | 1,843 | 1,860 | +12 | +0.6% | 52,400 |
2016/03/23 | 1,876 | 1,893 | 1,841 | 1,848 | -32 | -1.7% | 78,900 |
2016/03/22 | 1,855 | 1,884 | 1,845 | 1,880 | +27 | +1.5% | 101,800 |
2016/03/18 | 1,875 | 1,884 | 1,847 | 1,853 | -31 | -1.6% | 116,000 |
2016/03/17 | 1,883 | 1,900 | 1,873 | 1,884 | +12 | +0.6% | 103,200 |
2016/03/16 | 1,900 | 1,906 | 1,872 | 1,872 | -31 | -1.6% | 92,800 |
2016/03/15 | 1,888 | 1,935 | 1,884 | 1,903 | +10 | +0.5% | 84,300 |
2016/03/14 | 1,871 | 1,949 | 1,864 | 1,893 | +39 | +2.1% | 110,200 |
2016/03/11 | 1,820 | 1,874 | 1,820 | 1,854 | -2 | -0.1% | 101,000 |
2016/03/10 | 1,847 | 1,868 | 1,847 | 1,856 | +16 | +0.9% | 101,900 |
2016/03/09 | 1,846 | 1,856 | 1,824 | 1,840 | -17 | -0.9% | 45,300 |
2016/03/08 | 1,840 | 1,866 | 1,817 | 1,857 | +7 | +0.4% | 81,500 |
2016/03/07 | 1,878 | 1,887 | 1,846 | 1,850 | -26 | -1.4% | 59,600 |
2016/03/04 | 1,808 | 1,894 | 1,808 | 1,876 | +77 | +4.3% | 204,200 |
2016/03/03 | 1,799 | 1,819 | 1,787 | 1,799 | +5 | +0.3% | 56,100 |
2016/03/02 | 1,781 | 1,809 | 1,754 | 1,794 | +42 | +2.4% | 151,200 |
2016/03/01 | 1,776 | 1,786 | 1,746 | 1,752 | -30 | -1.7% | 160,300 |
2016/02/29 | 1,807 | 1,821 | 1,780 | 1,782 | -4 | -0.2% | 83,100 |
2016/02/26 | 1,832 | 1,838 | 1,777 | 1,786 | -31 | -1.7% | 98,300 |
2051~
2100
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