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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,977 | 1,980 | 1,946 | 1,962 | +22 | +1.1% | 63,900 |
| 2015/07/13 | 1,927 | 1,946 | 1,917 | 1,940 | +25 | +1.3% | 47,300 |
| 2015/07/10 | 1,948 | 1,948 | 1,906 | 1,915 | -39 | -2% | 95,100 |
| 2015/07/09 | 1,950 | 1,961 | 1,923 | 1,954 | -35 | -1.8% | 131,200 |
| 2015/07/08 | 2,046 | 2,046 | 1,984 | 1,989 | -57 | -2.8% | 103,000 |
| 2015/07/07 | 2,047 | 2,067 | 2,041 | 2,046 | +38 | +1.9% | 124,000 |
| 2015/07/06 | 2,002 | 2,037 | 2,001 | 2,008 | -19 | -0.9% | 103,000 |
| 2015/07/03 | 2,049 | 2,073 | 2,022 | 2,027 | -2 | -0.1% | 179,000 |
| 2015/07/02 | 2,000 | 2,047 | 2,000 | 2,029 | +41 | +2.1% | 238,100 |
| 2015/07/01 | 1,979 | 1,993 | 1,965 | 1,988 | +25 | +1.3% | 171,700 |
| 2015/06/30 | 1,935 | 1,977 | 1,935 | 1,963 | +26 | +1.3% | 153,300 |
| 2015/06/29 | 1,930 | 1,961 | 1,930 | 1,937 | -33 | -1.7% | 166,200 |
| 2015/06/26 | 1,978 | 1,979 | 1,941 | 1,970 | -24 | -1.2% | 441,700 |
| 2015/06/25 | 1,987 | 2,003 | 1,982 | 1,994 | +7 | +0.4% | 581,000 |
| 2015/06/24 | 1,985 | 1,992 | 1,977 | 1,987 | +7 | +0.4% | 179,800 |
| 2015/06/23 | 1,985 | 1,987 | 1,972 | 1,980 | -1 | -0.1% | 125,300 |
| 2015/06/22 | 1,971 | 1,991 | 1,971 | 1,981 | +9 | +0.5% | 117,900 |
| 2015/06/19 | 1,971 | 1,982 | 1,956 | 1,972 | +8 | +0.4% | 126,500 |
| 2015/06/18 | 1,982 | 1,996 | 1,963 | 1,964 | -14 | -0.7% | 133,500 |
| 2015/06/17 | 1,991 | 2,000 | 1,975 | 1,978 | -13 | -0.7% | 110,900 |
| 2015/06/16 | 1,996 | 2,007 | 1,979 | 1,991 | -8 | -0.4% | 112,500 |
| 2015/06/15 | 1,971 | 2,006 | 1,962 | 1,999 | +21 | +1.1% | 144,200 |
| 2015/06/12 | 1,984 | 1,984 | 1,956 | 1,978 | +8 | +0.4% | 165,100 |
| 2015/06/11 | 1,970 | 1,988 | 1,959 | 1,970 | +15 | +0.8% | 144,200 |
| 2015/06/10 | 1,956 | 1,964 | 1,946 | 1,955 | +2 | +0.1% | 111,100 |
| 2015/06/09 | 1,960 | 1,969 | 1,952 | 1,953 | -11 | -0.6% | 106,700 |
| 2015/06/08 | 1,948 | 1,971 | 1,941 | 1,964 | -4 | -0.2% | 132,900 |
| 2015/06/05 | 1,975 | 1,978 | 1,961 | 1,968 | -7 | -0.4% | 117,000 |
| 2015/06/04 | 1,970 | 1,979 | 1,966 | 1,975 | +5 | +0.3% | 63,100 |
| 2015/06/03 | 1,964 | 1,977 | 1,956 | 1,970 | -13 | -0.7% | 106,800 |
| 2015/06/02 | 1,965 | 1,985 | 1,962 | 1,983 | +25 | +1.3% | 131,800 |
| 2015/06/01 | 1,945 | 1,963 | 1,942 | 1,958 | +10 | +0.5% | 96,200 |
| 2015/05/29 | 1,943 | 1,956 | 1,939 | 1,948 | +5 | +0.3% | 64,700 |
| 2015/05/28 | 1,940 | 1,958 | 1,923 | 1,943 | +11 | +0.6% | 94,100 |
| 2015/05/27 | 1,922 | 1,936 | 1,918 | 1,932 | +7 | +0.4% | 114,500 |
| 2015/05/26 | 1,939 | 1,950 | 1,921 | 1,925 | -30 | -1.5% | 120,600 |
| 2015/05/25 | 1,939 | 1,963 | 1,939 | 1,955 | +19 | +1% | 76,900 |
| 2015/05/22 | 1,919 | 1,938 | 1,916 | 1,936 | +17 | +0.9% | 80,700 |
| 2015/05/21 | 1,912 | 1,923 | 1,908 | 1,919 | +1 | +0.1% | 80,400 |
| 2015/05/20 | 1,914 | 1,924 | 1,908 | 1,918 | +10 | +0.5% | 63,100 |
| 2015/05/19 | 1,908 | 1,913 | 1,901 | 1,908 | -1 | -0.1% | 89,100 |
| 2015/05/18 | 1,910 | 1,929 | 1,902 | 1,909 | -7 | -0.4% | 103,100 |
| 2015/05/15 | 1,891 | 1,918 | 1,889 | 1,916 | +30 | +1.6% | 87,800 |
| 2015/05/14 | 1,880 | 1,898 | 1,870 | 1,886 | +5 | +0.3% | 159,700 |
| 2015/05/13 | 1,900 | 1,906 | 1,871 | 1,881 | -17 | -0.9% | 122,900 |
| 2015/05/12 | 1,908 | 1,911 | 1,883 | 1,898 | +2 | +0.1% | 112,300 |
| 2015/05/11 | 1,885 | 1,923 | 1,871 | 1,896 | -42 | -2.2% | 216,900 |
| 2015/05/08 | 1,922 | 1,958 | 1,920 | 1,938 | +10 | +0.5% | 91,500 |
| 2015/05/07 | 1,888 | 1,953 | 1,885 | 1,928 | +15 | +0.8% | 95,400 |
| 2015/05/01 | 1,940 | 1,949 | 1,907 | 1,913 | -41 | -2.1% | 121,600 |
2251～
2300
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
