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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 2,080 | 2,080 | 2,058 | 2,067 | -19 | -0.9% | 67,600 |
2015/12/09 | 2,105 | 2,116 | 2,085 | 2,086 | -17 | -0.8% | 61,800 |
2015/12/08 | 2,105 | 2,117 | 2,093 | 2,103 | +1 | ±0% | 42,000 |
2015/12/07 | 2,092 | 2,117 | 2,092 | 2,102 | +11 | +0.5% | 59,900 |
2015/12/04 | 2,077 | 2,095 | 2,062 | 2,091 | -5 | -0.2% | 54,100 |
2015/12/03 | 2,089 | 2,099 | 2,078 | 2,096 | +7 | +0.3% | 43,300 |
2015/12/02 | 2,093 | 2,100 | 2,077 | 2,089 | -4 | -0.2% | 60,000 |
2015/12/01 | 2,071 | 2,095 | 2,064 | 2,093 | +22 | +1.1% | 69,600 |
2015/11/30 | 2,064 | 2,072 | 2,061 | 2,071 | +7 | +0.3% | 44,800 |
2015/11/27 | 2,063 | 2,064 | 2,040 | 2,064 | ±0 | ±0% | 67,300 |
2015/11/26 | 2,060 | 2,075 | 2,060 | 2,064 | +5 | +0.2% | 51,700 |
2015/11/25 | 2,071 | 2,081 | 2,056 | 2,059 | -12 | -0.6% | 53,300 |
2015/11/24 | 2,050 | 2,080 | 2,050 | 2,071 | +24 | +1.2% | 106,600 |
2015/11/20 | 2,037 | 2,048 | 2,037 | 2,047 | +5 | +0.2% | 38,100 |
2015/11/19 | 2,048 | 2,053 | 2,034 | 2,042 | +1 | ±0% | 58,700 |
2015/11/18 | 2,030 | 2,049 | 2,029 | 2,041 | +22 | +1.1% | 69,900 |
2015/11/17 | 2,008 | 2,028 | 2,007 | 2,019 | +17 | +0.8% | 48,300 |
2015/11/16 | 2,002 | 2,013 | 1,997 | 2,002 | -26 | -1.3% | 78,300 |
2015/11/13 | 2,029 | 2,034 | 2,022 | 2,028 | -8 | -0.4% | 65,100 |
2015/11/12 | 2,049 | 2,056 | 2,028 | 2,036 | -7 | -0.3% | 92,400 |
2015/11/11 | 2,021 | 2,054 | 2,017 | 2,043 | +22 | +1.1% | 171,400 |
2015/11/10 | 2,015 | 2,036 | 2,015 | 2,021 | -7 | -0.3% | 79,800 |
2015/11/09 | 1,982 | 2,039 | 1,982 | 2,028 | +72 | +3.7% | 193,700 |
2015/11/06 | 1,971 | 1,977 | 1,949 | 1,956 | -6 | -0.3% | 46,900 |
2015/11/05 | 1,934 | 1,970 | 1,931 | 1,962 | +28 | +1.4% | 57,200 |
2015/11/04 | 1,950 | 1,954 | 1,924 | 1,934 | -6 | -0.3% | 80,300 |
2015/11/02 | 1,972 | 1,972 | 1,928 | 1,940 | -45 | -2.3% | 78,900 |
2015/10/30 | 1,979 | 1,997 | 1,974 | 1,985 | +11 | +0.6% | 94,700 |
2015/10/29 | 1,986 | 1,986 | 1,963 | 1,974 | -9 | -0.5% | 74,300 |
2015/10/28 | 1,966 | 1,985 | 1,962 | 1,983 | +17 | +0.9% | 79,300 |
2015/10/27 | 1,977 | 1,987 | 1,962 | 1,966 | -9 | -0.5% | 97,900 |
2015/10/26 | 1,985 | 1,994 | 1,972 | 1,975 | +3 | +0.2% | 101,300 |
2015/10/23 | 1,970 | 1,973 | 1,965 | 1,972 | +13 | +0.7% | 67,000 |
2015/10/22 | 1,959 | 1,961 | 1,951 | 1,959 | -2 | -0.1% | 42,700 |
2015/10/21 | 1,935 | 1,963 | 1,925 | 1,961 | +26 | +1.3% | 83,600 |
2015/10/20 | 1,937 | 1,960 | 1,933 | 1,935 | +12 | +0.6% | 65,300 |
2015/10/19 | 1,904 | 1,936 | 1,890 | 1,923 | +15 | +0.8% | 50,700 |
2015/10/16 | 1,920 | 1,923 | 1,904 | 1,908 | -7 | -0.4% | 62,800 |
2015/10/15 | 1,940 | 1,941 | 1,910 | 1,915 | -30 | -1.5% | 74,700 |
2015/10/14 | 1,926 | 1,948 | 1,923 | 1,945 | +19 | +1% | 117,600 |
2015/10/13 | 1,899 | 1,933 | 1,899 | 1,926 | +10 | +0.5% | 71,100 |
2015/10/09 | 1,902 | 1,928 | 1,902 | 1,916 | +23 | +1.2% | 76,200 |
2015/10/08 | 1,898 | 1,907 | 1,874 | 1,893 | -5 | -0.3% | 89,100 |
2015/10/07 | 1,877 | 1,905 | 1,871 | 1,898 | +20 | +1.1% | 84,100 |
2015/10/06 | 1,894 | 1,901 | 1,873 | 1,878 | -1 | -0.1% | 79,200 |
2015/10/05 | 1,871 | 1,880 | 1,859 | 1,879 | +18 | +1% | 50,200 |
2015/10/02 | 1,876 | 1,877 | 1,847 | 1,861 | -21 | -1.1% | 105,800 |
2015/10/01 | 1,918 | 1,918 | 1,875 | 1,882 | -27 | -1.4% | 84,200 |
2015/09/30 | 1,890 | 1,922 | 1,890 | 1,909 | +45 | +2.4% | 142,900 |
2015/09/29 | 1,899 | 1,907 | 1,855 | 1,864 | -41 | -2.2% | 114,100 |
2151~
2200
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