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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,956 | 1,960 | 1,937 | 1,954 | -4 | -0.2% | 67,800 |
| 2015/04/28 | 1,962 | 1,970 | 1,943 | 1,958 | +8 | +0.4% | 66,600 |
| 2015/04/27 | 1,954 | 1,977 | 1,950 | 1,950 | +11 | +0.6% | 80,000 |
| 2015/04/24 | 1,933 | 1,948 | 1,915 | 1,939 | +6 | +0.3% | 76,300 |
| 2015/04/23 | 1,944 | 1,965 | 1,931 | 1,933 | +9 | +0.5% | 72,700 |
| 2015/04/22 | 1,949 | 1,959 | 1,915 | 1,924 | -13 | -0.7% | 93,500 |
| 2015/04/21 | 1,934 | 1,954 | 1,927 | 1,937 | +3 | +0.2% | 50,300 |
| 2015/04/20 | 1,935 | 1,957 | 1,922 | 1,934 | -6 | -0.3% | 49,800 |
| 2015/04/17 | 1,935 | 1,954 | 1,924 | 1,940 | -1 | -0.1% | 43,000 |
| 2015/04/16 | 1,923 | 1,949 | 1,923 | 1,941 | +23 | +1.2% | 37,500 |
| 2015/04/15 | 1,935 | 1,955 | 1,916 | 1,918 | -12 | -0.6% | 72,800 |
| 2015/04/14 | 1,900 | 1,933 | 1,899 | 1,930 | +27 | +1.4% | 62,000 |
| 2015/04/13 | 1,934 | 1,936 | 1,895 | 1,903 | -19 | -1% | 89,800 |
| 2015/04/10 | 1,942 | 1,948 | 1,911 | 1,922 | -20 | -1% | 101,900 |
| 2015/04/09 | 1,950 | 1,953 | 1,928 | 1,942 | -3 | -0.2% | 83,500 |
| 2015/04/08 | 1,923 | 1,949 | 1,923 | 1,945 | +22 | +1.1% | 59,100 |
| 2015/04/07 | 1,924 | 1,939 | 1,915 | 1,923 | +2 | +0.1% | 44,600 |
| 2015/04/06 | 1,909 | 1,923 | 1,903 | 1,921 | +12 | +0.6% | 37,700 |
| 2015/04/03 | 1,890 | 1,912 | 1,888 | 1,909 | +19 | +1% | 33,400 |
| 2015/04/02 | 1,878 | 1,909 | 1,878 | 1,890 | +2 | +0.1% | 66,400 |
| 2015/04/01 | 1,880 | 1,897 | 1,861 | 1,888 | +8 | +0.4% | 71,500 |
| 2015/03/31 | 1,923 | 1,944 | 1,880 | 1,880 | -36 | -1.9% | 99,600 |
| 2015/03/30 | 1,880 | 1,928 | 1,864 | 1,916 | +44 | +2.4% | 108,600 |
| 2015/03/27 | 1,880 | 1,929 | 1,862 | 1,872 | -1 | -0.1% | 113,000 |
| 2015/03/26 | 1,875 | 1,900 | 1,863 | 1,873 | -12 | -0.6% | 72,300 |
| 2015/03/25 | 1,899 | 1,900 | 1,876 | 1,885 | -14 | -0.7% | 60,000 |
| 2015/03/24 | 1,890 | 1,904 | 1,885 | 1,899 | +3 | +0.2% | 64,300 |
| 2015/03/23 | 1,884 | 1,897 | 1,879 | 1,896 | +18 | +1% | 35,400 |
| 2015/03/20 | 1,885 | 1,885 | 1,871 | 1,878 | -4 | -0.2% | 53,800 |
| 2015/03/19 | 1,893 | 1,899 | 1,873 | 1,882 | -11 | -0.6% | 49,800 |
| 2015/03/18 | 1,875 | 1,897 | 1,868 | 1,893 | +11 | +0.6% | 44,600 |
| 2015/03/17 | 1,896 | 1,898 | 1,876 | 1,882 | -11 | -0.6% | 48,500 |
| 2015/03/16 | 1,870 | 1,894 | 1,869 | 1,893 | +13 | +0.7% | 54,800 |
| 2015/03/13 | 1,894 | 1,894 | 1,871 | 1,880 | -4 | -0.2% | 75,500 |
| 2015/03/12 | 1,880 | 1,895 | 1,875 | 1,884 | +12 | +0.6% | 54,800 |
| 2015/03/11 | 1,878 | 1,879 | 1,860 | 1,872 | -17 | -0.9% | 61,000 |
| 2015/03/10 | 1,894 | 1,899 | 1,881 | 1,889 | -5 | -0.3% | 65,300 |
| 2015/03/09 | 1,855 | 1,899 | 1,842 | 1,894 | +30 | +1.6% | 174,000 |
| 2015/03/06 | 1,871 | 1,875 | 1,851 | 1,864 | -7 | -0.4% | 90,200 |
| 2015/03/05 | 1,863 | 1,875 | 1,856 | 1,871 | -9 | -0.5% | 45,800 |
| 2015/03/04 | 1,880 | 1,893 | 1,865 | 1,880 | +2 | +0.1% | 102,100 |
| 2015/03/03 | 1,909 | 1,918 | 1,861 | 1,878 | -17 | -0.9% | 140,300 |
| 2015/03/02 | 1,876 | 1,910 | 1,872 | 1,895 | +19 | +1% | 146,400 |
| 2015/02/27 | 1,864 | 1,900 | 1,861 | 1,876 | +21 | +1.1% | 169,500 |
| 2015/02/26 | 1,892 | 1,899 | 1,836 | 1,855 | -37 | -2% | 185,700 |
| 2015/02/25 | 1,883 | 1,892 | 1,861 | 1,892 | +12 | +0.6% | 117,100 |
| 2015/02/24 | 1,868 | 1,888 | 1,856 | 1,880 | +24 | +1.3% | 174,500 |
| 2015/02/23 | 1,865 | 1,874 | 1,832 | 1,856 | -5 | -0.3% | 118,000 |
| 2015/02/20 | 1,849 | 1,866 | 1,845 | 1,861 | +15 | +0.8% | 106,600 |
| 2015/02/19 | 1,830 | 1,850 | 1,825 | 1,846 | +18 | +1% | 109,800 |
2301～
2350
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
