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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 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 |
2351～
2400
件表示中 / 3586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 | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66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 |
| カッパ・クリエ | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
| Ｕアローズ | 238,000円 | +12.4% | +11.1% | 2.31% | 14.51倍 | 1.83倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| ベルーナ | 73,400円 | +4.2% | +5.7% | 3.95% | 8.83倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
市場注目の銘柄
チャート関連のコラム
