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 |
---|---|---|---|---|---|---|---|
2015/09/28 | 1,882 | 1,916 | 1,881 | 1,905 | +24 | +1.3% | 125,000 |
2015/09/25 | 1,866 | 1,904 | 1,853 | 1,881 | +28 | +1.5% | 115,500 |
2015/09/24 | 1,840 | 1,885 | 1,837 | 1,853 | -8 | -0.4% | 92,000 |
2015/09/18 | 1,868 | 1,878 | 1,849 | 1,861 | -4 | -0.2% | 83,600 |
2015/09/17 | 1,869 | 1,882 | 1,849 | 1,865 | +6 | +0.3% | 82,900 |
2015/09/16 | 1,869 | 1,869 | 1,823 | 1,859 | +6 | +0.3% | 84,100 |
2015/09/15 | 1,845 | 1,863 | 1,834 | 1,853 | +12 | +0.7% | 74,500 |
2015/09/14 | 1,810 | 1,851 | 1,810 | 1,841 | +27 | +1.5% | 83,000 |
2015/09/11 | 1,771 | 1,822 | 1,771 | 1,814 | +14 | +0.8% | 92,400 |
2015/09/10 | 1,753 | 1,805 | 1,739 | 1,800 | +28 | +1.6% | 125,900 |
2015/09/09 | 1,750 | 1,794 | 1,743 | 1,772 | +43 | +2.5% | 153,400 |
2015/09/08 | 1,728 | 1,749 | 1,715 | 1,729 | ±0 | ±0% | 128,300 |
2015/09/07 | 1,682 | 1,735 | 1,682 | 1,729 | +40 | +2.4% | 144,800 |
2015/09/04 | 1,709 | 1,709 | 1,676 | 1,689 | -5 | -0.3% | 103,700 |
2015/09/03 | 1,713 | 1,733 | 1,690 | 1,694 | -15 | -0.9% | 91,400 |
2015/09/02 | 1,700 | 1,737 | 1,675 | 1,709 | -16 | -0.9% | 109,700 |
2015/09/01 | 1,764 | 1,771 | 1,725 | 1,725 | -38 | -2.2% | 100,400 |
2015/08/31 | 1,789 | 1,789 | 1,749 | 1,763 | -19 | -1.1% | 124,200 |
2015/08/28 | 1,769 | 1,800 | 1,769 | 1,782 | +43 | +2.5% | 111,900 |
2015/08/27 | 1,760 | 1,766 | 1,732 | 1,739 | +31 | +1.8% | 111,200 |
2015/08/26 | 1,693 | 1,725 | 1,691 | 1,708 | +24 | +1.4% | 109,600 |
2015/08/25 | 1,673 | 1,740 | 1,645 | 1,684 | -33 | -1.9% | 153,900 |
2015/08/24 | 1,760 | 1,774 | 1,717 | 1,717 | -70 | -3.9% | 104,100 |
2015/08/21 | 1,798 | 1,806 | 1,781 | 1,787 | -32 | -1.8% | 95,100 |
2015/08/20 | 1,850 | 1,860 | 1,813 | 1,819 | -32 | -1.7% | 118,400 |
2015/08/19 | 1,872 | 1,872 | 1,851 | 1,851 | -21 | -1.1% | 77,600 |
2015/08/18 | 1,883 | 1,893 | 1,861 | 1,872 | +6 | +0.3% | 118,000 |
2015/08/17 | 1,845 | 1,870 | 1,844 | 1,866 | +26 | +1.4% | 85,900 |
2015/08/14 | 1,861 | 1,867 | 1,831 | 1,840 | -24 | -1.3% | 160,600 |
2015/08/13 | 1,890 | 1,900 | 1,851 | 1,864 | -32 | -1.7% | 168,600 |
2015/08/12 | 1,912 | 1,913 | 1,890 | 1,896 | -16 | -0.8% | 104,500 |
2015/08/11 | 1,930 | 1,932 | 1,898 | 1,912 | -6 | -0.3% | 154,400 |
2015/08/10 | 1,974 | 2,000 | 1,886 | 1,918 | -106 | -5.2% | 312,100 |
2015/08/07 | 2,011 | 2,029 | 1,997 | 2,024 | -14 | -0.7% | 65,100 |
2015/08/06 | 2,069 | 2,069 | 2,016 | 2,038 | -5 | -0.2% | 91,700 |
2015/08/05 | 2,039 | 2,071 | 2,032 | 2,043 | +8 | +0.4% | 104,400 |
2015/08/04 | 2,002 | 2,036 | 1,999 | 2,035 | +35 | +1.8% | 80,900 |
2015/08/03 | 1,963 | 2,007 | 1,959 | 2,000 | +42 | +2.1% | 73,600 |
2015/07/31 | 1,939 | 1,960 | 1,934 | 1,958 | +11 | +0.6% | 68,100 |
2015/07/30 | 1,935 | 1,959 | 1,932 | 1,947 | +15 | +0.8% | 39,600 |
2015/07/29 | 1,942 | 1,951 | 1,928 | 1,932 | -12 | -0.6% | 50,500 |
2015/07/28 | 1,945 | 1,970 | 1,938 | 1,944 | -3 | -0.2% | 72,900 |
2015/07/27 | 1,976 | 1,978 | 1,933 | 1,947 | -13 | -0.7% | 93,800 |
2015/07/24 | 1,973 | 1,979 | 1,955 | 1,960 | -12 | -0.6% | 47,700 |
2015/07/23 | 1,968 | 1,978 | 1,963 | 1,972 | +1 | +0.1% | 29,900 |
2015/07/22 | 1,956 | 1,978 | 1,955 | 1,971 | +3 | +0.2% | 41,000 |
2015/07/21 | 1,958 | 1,971 | 1,951 | 1,968 | +11 | +0.6% | 40,300 |
2015/07/17 | 1,980 | 1,990 | 1,950 | 1,957 | -31 | -1.6% | 60,100 |
2015/07/16 | 1,977 | 1,988 | 1,965 | 1,988 | +1 | +0.1% | 61,600 |
2015/07/15 | 1,975 | 2,000 | 1,960 | 1,987 | +25 | +1.3% | 92,600 |
2201~
2250
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