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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 1,760 | 1,819 | 1,758 | 1,817 | +57 | +3.2% | 133,700 |
2016/02/24 | 1,745 | 1,784 | 1,740 | 1,760 | +9 | +0.5% | 76,200 |
2016/02/23 | 1,780 | 1,783 | 1,742 | 1,751 | -26 | -1.5% | 74,900 |
2016/02/22 | 1,779 | 1,800 | 1,770 | 1,777 | +5 | +0.3% | 63,800 |
2016/02/19 | 1,768 | 1,782 | 1,748 | 1,772 | -1 | -0.1% | 68,200 |
2016/02/18 | 1,759 | 1,797 | 1,759 | 1,773 | +48 | +2.8% | 91,100 |
2016/02/17 | 1,758 | 1,768 | 1,713 | 1,725 | -35 | -2% | 179,500 |
2016/02/16 | 1,859 | 1,865 | 1,760 | 1,760 | -106 | -5.7% | 260,100 |
2016/02/15 | 1,867 | 1,895 | 1,840 | 1,866 | +69 | +3.8% | 138,900 |
2016/02/12 | 1,824 | 1,838 | 1,761 | 1,797 | -64 | -3.4% | 150,400 |
2016/02/10 | 1,900 | 1,922 | 1,835 | 1,861 | -29 | -1.5% | 93,800 |
2016/02/09 | 1,877 | 1,920 | 1,870 | 1,890 | -15 | -0.8% | 190,300 |
2016/02/08 | 1,917 | 1,938 | 1,867 | 1,905 | -52 | -2.7% | 185,000 |
2016/02/05 | 1,962 | 1,982 | 1,923 | 1,957 | -9 | -0.5% | 142,100 |
2016/02/04 | 1,973 | 2,000 | 1,955 | 1,966 | -24 | -1.2% | 91,000 |
2016/02/03 | 1,981 | 2,014 | 1,949 | 1,990 | -6 | -0.3% | 85,700 |
2016/02/02 | 1,989 | 2,019 | 1,982 | 1,996 | ±0 | ±0% | 65,600 |
2016/02/01 | 1,982 | 1,998 | 1,964 | 1,996 | +44 | +2.3% | 70,300 |
2016/01/29 | 1,922 | 1,981 | 1,906 | 1,952 | +15 | +0.8% | 106,200 |
2016/01/28 | 1,880 | 1,941 | 1,875 | 1,937 | +52 | +2.8% | 88,000 |
2016/01/27 | 1,934 | 1,943 | 1,859 | 1,885 | -20 | -1% | 169,600 |
2016/01/26 | 1,924 | 1,938 | 1,903 | 1,905 | -48 | -2.5% | 114,400 |
2016/01/25 | 1,898 | 1,955 | 1,890 | 1,953 | +86 | +4.6% | 96,900 |
2016/01/22 | 1,829 | 1,870 | 1,819 | 1,867 | +71 | +4% | 106,200 |
2016/01/21 | 1,841 | 1,852 | 1,796 | 1,796 | -58 | -3.1% | 100,800 |
2016/01/20 | 1,904 | 1,907 | 1,850 | 1,854 | -38 | -2% | 119,800 |
2016/01/19 | 1,916 | 1,926 | 1,882 | 1,892 | -20 | -1% | 106,600 |
2016/01/18 | 1,933 | 1,933 | 1,911 | 1,912 | -59 | -3% | 74,500 |
2016/01/15 | 1,964 | 1,995 | 1,953 | 1,971 | +33 | +1.7% | 99,000 |
2016/01/14 | 1,949 | 1,949 | 1,915 | 1,938 | -28 | -1.4% | 122,500 |
2016/01/13 | 1,980 | 1,996 | 1,953 | 1,966 | +6 | +0.3% | 118,100 |
2016/01/12 | 1,960 | 1,988 | 1,948 | 1,960 | -20 | -1% | 155,500 |
2016/01/08 | 1,939 | 1,986 | 1,923 | 1,980 | +49 | +2.5% | 222,100 |
2016/01/07 | 1,964 | 1,991 | 1,927 | 1,931 | -4 | -0.2% | 166,500 |
2016/01/06 | 1,950 | 1,955 | 1,921 | 1,935 | -31 | -1.6% | 112,700 |
2016/01/05 | 1,930 | 1,982 | 1,922 | 1,966 | -3 | -0.2% | 133,200 |
2016/01/04 | 1,998 | 2,019 | 1,965 | 1,969 | -46 | -2.3% | 86,300 |
2015/12/30 | 2,000 | 2,018 | 1,982 | 2,015 | +21 | +1.1% | 105,600 |
2015/12/29 | 1,971 | 1,999 | 1,971 | 1,994 | +32 | +1.6% | 114,200 |
2015/12/28 | 1,955 | 1,970 | 1,926 | 1,962 | -19 | -1% | 203,000 |
2015/12/25 | 2,004 | 2,007 | 1,975 | 1,981 | -9 | -0.5% | 259,200 |
2015/12/24 | 2,026 | 2,034 | 1,990 | 1,990 | -29 | -1.4% | 99,500 |
2015/12/22 | 2,014 | 2,026 | 2,001 | 2,019 | +8 | +0.4% | 44,900 |
2015/12/21 | 2,020 | 2,024 | 1,994 | 2,011 | -16 | -0.8% | 102,200 |
2015/12/18 | 2,035 | 2,055 | 2,020 | 2,027 | -3 | -0.1% | 87,800 |
2015/12/17 | 2,024 | 2,043 | 2,019 | 2,030 | +29 | +1.4% | 94,200 |
2015/12/16 | 2,025 | 2,025 | 1,987 | 2,001 | -10 | -0.5% | 114,400 |
2015/12/15 | 2,014 | 2,036 | 2,002 | 2,011 | -10 | -0.5% | 135,400 |
2015/12/14 | 2,010 | 2,029 | 1,994 | 2,021 | -10 | -0.5% | 83,700 |
2015/12/11 | 2,037 | 2,064 | 2,023 | 2,031 | -36 | -1.7% | 116,000 |
2101~
2150
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