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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/12/02 | 1,698 | 1,700 | 1,689 | 1,693 | -4 | -0.2% | 89,100 |
| 2014/12/01 | 1,697 | 1,707 | 1,687 | 1,697 | +9 | +0.5% | 181,500 |
| 2014/11/28 | 1,672 | 1,695 | 1,668 | 1,688 | +25 | +1.5% | 189,700 |
| 2014/11/27 | 1,669 | 1,673 | 1,658 | 1,663 | -1 | -0.1% | 109,700 |
| 2014/11/26 | 1,658 | 1,668 | 1,651 | 1,664 | +9 | +0.5% | 102,100 |
| 2014/11/25 | 1,658 | 1,663 | 1,644 | 1,655 | +14 | +0.9% | 151,400 |
| 2014/11/21 | 1,633 | 1,643 | 1,627 | 1,641 | +2 | +0.1% | 159,800 |
| 2014/11/20 | 1,651 | 1,652 | 1,638 | 1,639 | -11 | -0.7% | 143,500 |
| 2014/11/19 | 1,678 | 1,678 | 1,650 | 1,650 | -32 | -1.9% | 211,500 |
| 2014/11/18 | 1,679 | 1,689 | 1,654 | 1,682 | +19 | +1.1% | 126,300 |
| 2014/11/17 | 1,680 | 1,681 | 1,658 | 1,663 | -15 | -0.9% | 128,100 |
| 2014/11/14 | 1,698 | 1,700 | 1,665 | 1,678 | -8 | -0.5% | 163,800 |
2401～
2450
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
