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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,677 | 1,692 | 1,661 | 1,686 | +9 | +0.5% | 176,900 |
| 2014/11/12 | 1,690 | 1,714 | 1,676 | 1,677 | -43 | -2.5% | 323,600 |
| 2014/11/11 | 1,700 | 1,722 | 1,690 | 1,720 | +22 | +1.3% | 120,000 |
| 2014/11/10 | 1,678 | 1,699 | 1,670 | 1,698 | +19 | +1.1% | 97,800 |
| 2014/11/07 | 1,680 | 1,685 | 1,668 | 1,679 | +13 | +0.8% | 84,300 |
| 2014/11/06 | 1,720 | 1,724 | 1,664 | 1,666 | -52 | -3% | 266,300 |
| 2014/11/05 | 1,706 | 1,720 | 1,706 | 1,718 | +11 | +0.6% | 74,300 |
| 2014/11/04 | 1,723 | 1,726 | 1,707 | 1,707 | -11 | -0.6% | 133,200 |
| 2014/10/31 | 1,693 | 1,723 | 1,690 | 1,718 | +25 | +1.5% | 164,300 |
| 2014/10/30 | 1,684 | 1,700 | 1,677 | 1,693 | +13 | +0.8% | 102,000 |
| 2014/10/29 | 1,653 | 1,680 | 1,653 | 1,680 | +27 | +1.6% | 96,300 |
| 2014/10/28 | 1,646 | 1,653 | 1,642 | 1,653 | +7 | +0.4% | 53,300 |
| 2014/10/27 | 1,654 | 1,654 | 1,641 | 1,646 | +10 | +0.6% | 57,800 |
| 2014/10/24 | 1,620 | 1,640 | 1,618 | 1,636 | +25 | +1.6% | 105,500 |
| 2014/10/23 | 1,619 | 1,624 | 1,605 | 1,611 | -7 | -0.4% | 47,100 |
| 2014/10/22 | 1,615 | 1,622 | 1,609 | 1,618 | +15 | +0.9% | 95,100 |
| 2014/10/21 | 1,620 | 1,620 | 1,600 | 1,603 | -13 | -0.8% | 88,000 |
| 2014/10/20 | 1,605 | 1,619 | 1,605 | 1,616 | +25 | +1.6% | 57,600 |
| 2014/10/17 | 1,611 | 1,613 | 1,590 | 1,591 | -22 | -1.4% | 122,300 |
| 2014/10/16 | 1,620 | 1,623 | 1,602 | 1,613 | -15 | -0.9% | 137,800 |
| 2014/10/15 | 1,628 | 1,636 | 1,621 | 1,628 | +8 | +0.5% | 85,500 |
| 2014/10/14 | 1,610 | 1,628 | 1,602 | 1,620 | +3 | +0.2% | 190,300 |
| 2014/10/10 | 1,640 | 1,640 | 1,613 | 1,617 | -41 | -2.5% | 213,900 |
| 2014/10/09 | 1,658 | 1,660 | 1,652 | 1,658 | +6 | +0.4% | 104,800 |
| 2014/10/08 | 1,663 | 1,667 | 1,648 | 1,652 | -30 | -1.8% | 154,700 |
| 2014/10/07 | 1,680 | 1,690 | 1,673 | 1,682 | +10 | +0.6% | 146,700 |
| 2014/10/06 | 1,680 | 1,695 | 1,671 | 1,672 | +12 | +0.7% | 116,900 |
| 2014/10/03 | 1,656 | 1,665 | 1,650 | 1,660 | +4 | +0.2% | 124,900 |
| 2014/10/02 | 1,680 | 1,680 | 1,656 | 1,656 | -29 | -1.7% | 133,700 |
| 2014/10/01 | 1,697 | 1,700 | 1,680 | 1,685 | -3 | -0.2% | 116,100 |
| 2014/09/30 | 1,725 | 1,725 | 1,680 | 1,688 | -37 | -2.1% | 179,000 |
| 2014/09/29 | 1,710 | 1,728 | 1,705 | 1,725 | +23 | +1.4% | 140,400 |
| 2014/09/26 | 1,710 | 1,710 | 1,698 | 1,702 | -9 | -0.5% | 65,100 |
| 2014/09/25 | 1,709 | 1,712 | 1,702 | 1,711 | +2 | +0.1% | 72,200 |
| 2014/09/24 | 1,703 | 1,719 | 1,695 | 1,709 | +4 | +0.2% | 139,200 |
| 2014/09/22 | 1,702 | 1,709 | 1,697 | 1,705 | +7 | +0.4% | 87,700 |
| 2014/09/19 | 1,689 | 1,700 | 1,683 | 1,698 | +10 | +0.6% | 86,300 |
| 2014/09/18 | 1,667 | 1,689 | 1,664 | 1,688 | +24 | +1.4% | 86,400 |
2401～
2450
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
