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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,810 | 1,835 | 1,808 | 1,828 | +25 | +1.4% | 165,400 |
| 2015/02/17 | 1,801 | 1,819 | 1,794 | 1,803 | +2 | +0.1% | 186,600 |
| 2015/02/16 | 1,780 | 1,802 | 1,774 | 1,801 | +23 | +1.3% | 171,900 |
| 2015/02/13 | 1,773 | 1,784 | 1,765 | 1,778 | +9 | +0.5% | 188,000 |
| 2015/02/12 | 1,743 | 1,773 | 1,734 | 1,769 | +26 | +1.5% | 255,800 |
| 2015/02/10 | 1,713 | 1,745 | 1,711 | 1,743 | +36 | +2.1% | 202,200 |
| 2015/02/09 | 1,701 | 1,724 | 1,695 | 1,707 | +3 | +0.2% | 104,800 |
| 2015/02/06 | 1,722 | 1,730 | 1,688 | 1,704 | -19 | -1.1% | 226,200 |
| 2015/02/05 | 1,701 | 1,727 | 1,699 | 1,723 | +22 | +1.3% | 125,600 |
| 2015/02/04 | 1,665 | 1,712 | 1,660 | 1,701 | +38 | +2.3% | 229,400 |
| 2015/02/03 | 1,668 | 1,681 | 1,655 | 1,663 | -2 | -0.1% | 142,800 |
| 2015/02/02 | 1,690 | 1,696 | 1,656 | 1,665 | -65 | -3.8% | 260,100 |
| 2015/01/30 | 1,720 | 1,736 | 1,718 | 1,730 | +12 | +0.7% | 126,900 |
| 2015/01/29 | 1,710 | 1,730 | 1,704 | 1,718 | +5 | +0.3% | 145,100 |
| 2015/01/28 | 1,685 | 1,717 | 1,684 | 1,713 | +26 | +1.5% | 191,600 |
| 2015/01/27 | 1,670 | 1,689 | 1,670 | 1,687 | +17 | +1% | 157,700 |
| 2015/01/26 | 1,647 | 1,672 | 1,644 | 1,670 | +25 | +1.5% | 161,100 |
| 2015/01/23 | 1,659 | 1,659 | 1,642 | 1,645 | -9 | -0.5% | 75,600 |
| 2015/01/22 | 1,635 | 1,656 | 1,630 | 1,654 | +31 | +1.9% | 169,700 |
| 2015/01/21 | 1,640 | 1,640 | 1,622 | 1,623 | -13 | -0.8% | 121,800 |
| 2015/01/20 | 1,615 | 1,637 | 1,609 | 1,636 | +30 | +1.9% | 177,400 |
| 2015/01/19 | 1,616 | 1,616 | 1,588 | 1,606 | +19 | +1.2% | 262,100 |
| 2015/01/16 | 1,633 | 1,640 | 1,573 | 1,587 | -75 | -4.5% | 561,000 |
| 2015/01/15 | 1,656 | 1,668 | 1,652 | 1,662 | +4 | +0.2% | 80,600 |
| 2015/01/14 | 1,671 | 1,673 | 1,648 | 1,658 | -10 | -0.6% | 117,500 |
| 2015/01/13 | 1,672 | 1,673 | 1,653 | 1,668 | +11 | +0.7% | 148,600 |
| 2015/01/09 | 1,669 | 1,670 | 1,650 | 1,657 | -2 | -0.1% | 110,400 |
| 2015/01/08 | 1,648 | 1,664 | 1,635 | 1,659 | +12 | +0.7% | 110,600 |
| 2015/01/07 | 1,640 | 1,653 | 1,632 | 1,647 | +7 | +0.4% | 135,400 |
| 2015/01/06 | 1,653 | 1,667 | 1,640 | 1,640 | -22 | -1.3% | 200,500 |
| 2015/01/05 | 1,680 | 1,687 | 1,661 | 1,662 | -29 | -1.7% | 189,100 |
| 2014/12/30 | 1,695 | 1,699 | 1,685 | 1,691 | -3 | -0.2% | 131,700 |
| 2014/12/29 | 1,685 | 1,702 | 1,674 | 1,694 | +10 | +0.6% | 169,200 |
| 2014/12/26 | 1,699 | 1,699 | 1,669 | 1,684 | -45 | -2.6% | 521,700 |
| 2014/12/25 | 1,740 | 1,742 | 1,726 | 1,729 | -10 | -0.6% | 378,400 |
| 2014/12/24 | 1,740 | 1,740 | 1,733 | 1,739 | +9 | +0.5% | 161,400 |
| 2014/12/22 | 1,720 | 1,734 | 1,718 | 1,730 | +17 | +1% | 157,100 |
| 2014/12/19 | 1,720 | 1,720 | 1,706 | 1,713 | +1 | +0.1% | 173,600 |
| 2014/12/18 | 1,716 | 1,728 | 1,708 | 1,712 | ±0 | ±0% | 218,500 |
| 2014/12/17 | 1,732 | 1,737 | 1,710 | 1,712 | -20 | -1.2% | 182,500 |
| 2014/12/16 | 1,751 | 1,751 | 1,729 | 1,732 | -24 | -1.4% | 158,900 |
| 2014/12/15 | 1,740 | 1,763 | 1,740 | 1,756 | +11 | +0.6% | 170,400 |
| 2014/12/12 | 1,751 | 1,759 | 1,740 | 1,745 | -16 | -0.9% | 195,100 |
| 2014/12/11 | 1,743 | 1,768 | 1,734 | 1,761 | -4 | -0.2% | 202,200 |
| 2014/12/10 | 1,762 | 1,780 | 1,751 | 1,765 | +3 | +0.2% | 300,200 |
| 2014/12/09 | 1,733 | 1,767 | 1,730 | 1,762 | +22 | +1.3% | 224,200 |
| 2014/12/08 | 1,714 | 1,742 | 1,714 | 1,740 | +30 | +1.8% | 197,800 |
| 2014/12/05 | 1,701 | 1,710 | 1,691 | 1,710 | +9 | +0.5% | 107,300 |
| 2014/12/04 | 1,699 | 1,706 | 1,698 | 1,701 | +1 | +0.1% | 137,700 |
| 2014/12/03 | 1,700 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 105,000 |
2351～
2400
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
