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 |
---|---|---|---|---|---|---|---|
2023/12/04 | 1,943 | 1,957 | 1,940 | 1,953 | +12 | +0.6% | 57,400 |
2023/12/01 | 1,951 | 1,958 | 1,940 | 1,941 | -9 | -0.5% | 91,400 |
2023/11/30 | 1,962 | 1,964 | 1,948 | 1,950 | -18 | -0.9% | 98,400 |
2023/11/29 | 1,959 | 1,972 | 1,958 | 1,968 | +16 | +0.8% | 117,700 |
2023/11/28 | 1,936 | 1,952 | 1,932 | 1,952 | +23 | +1.2% | 91,400 |
2023/11/27 | 1,935 | 1,935 | 1,917 | 1,929 | +10 | +0.5% | 96,400 |
2023/11/24 | 1,926 | 1,934 | 1,919 | 1,919 | +1 | +0.1% | 161,600 |
2023/11/22 | 1,918 | 1,922 | 1,915 | 1,918 | +2 | +0.1% | 92,800 |
2023/11/21 | 1,899 | 1,921 | 1,899 | 1,916 | +18 | +0.9% | 92,700 |
2023/11/20 | 1,927 | 1,927 | 1,898 | 1,898 | -14 | -0.7% | 170,900 |
2023/11/17 | 1,906 | 1,912 | 1,894 | 1,912 | -1 | -0.1% | 224,000 |
2023/11/16 | 1,920 | 1,926 | 1,909 | 1,913 | +8 | +0.4% | 109,400 |
2023/11/15 | 1,905 | 1,914 | 1,903 | 1,905 | +12 | +0.6% | 112,400 |
2023/11/14 | 1,894 | 1,905 | 1,893 | 1,893 | -1 | -0.1% | 101,600 |
2023/11/13 | 1,924 | 1,924 | 1,888 | 1,894 | -14 | -0.7% | 156,100 |
2023/11/10 | 1,920 | 1,920 | 1,900 | 1,908 | -12 | -0.6% | 127,300 |
2023/11/09 | 1,904 | 1,926 | 1,873 | 1,920 | -20 | -1% | 302,400 |
2023/11/08 | 1,957 | 1,963 | 1,939 | 1,940 | -18 | -0.9% | 128,000 |
2023/11/07 | 1,962 | 1,966 | 1,953 | 1,958 | ±0 | ±0% | 105,100 |
2023/11/06 | 1,968 | 1,968 | 1,954 | 1,958 | +4 | +0.2% | 103,700 |
2023/11/02 | 1,967 | 1,967 | 1,942 | 1,954 | -11 | -0.6% | 90,600 |
2023/11/01 | 1,965 | 1,967 | 1,954 | 1,965 | +10 | +0.5% | 105,000 |
2023/10/31 | 1,937 | 1,957 | 1,933 | 1,955 | +25 | +1.3% | 88,100 |
2023/10/30 | 1,941 | 1,943 | 1,922 | 1,930 | -14 | -0.7% | 82,700 |
2023/10/27 | 1,931 | 1,945 | 1,928 | 1,944 | +13 | +0.7% | 70,700 |
2023/10/26 | 1,938 | 1,952 | 1,925 | 1,931 | -7 | -0.4% | 70,200 |
2023/10/25 | 1,940 | 1,948 | 1,932 | 1,938 | ±0 | ±0% | 62,400 |
2023/10/24 | 1,923 | 1,943 | 1,917 | 1,938 | +13 | +0.7% | 85,000 |
2023/10/23 | 1,930 | 1,938 | 1,923 | 1,925 | +2 | +0.1% | 76,300 |
2023/10/20 | 1,917 | 1,929 | 1,915 | 1,923 | -2 | -0.1% | 79,200 |
2023/10/19 | 1,910 | 1,928 | 1,907 | 1,925 | +10 | +0.5% | 59,000 |
2023/10/18 | 1,910 | 1,918 | 1,904 | 1,915 | +6 | +0.3% | 57,600 |
2023/10/17 | 1,907 | 1,915 | 1,900 | 1,909 | +6 | +0.3% | 44,100 |
2023/10/16 | 1,916 | 1,924 | 1,900 | 1,903 | -13 | -0.7% | 70,300 |
2023/10/13 | 1,926 | 1,927 | 1,911 | 1,916 | -16 | -0.8% | 66,700 |
2023/10/12 | 1,932 | 1,941 | 1,919 | 1,932 | -1 | -0.1% | 101,800 |
2023/10/11 | 1,939 | 1,939 | 1,929 | 1,933 | -6 | -0.3% | 40,200 |
2023/10/10 | 1,921 | 1,939 | 1,920 | 1,939 | +23 | +1.2% | 70,100 |
2023/10/06 | 1,908 | 1,920 | 1,905 | 1,916 | +10 | +0.5% | 52,800 |
2023/10/05 | 1,881 | 1,907 | 1,881 | 1,906 | +29 | +1.5% | 91,200 |
2023/10/04 | 1,889 | 1,898 | 1,874 | 1,877 | -17 | -0.9% | 130,200 |
2023/10/03 | 1,920 | 1,920 | 1,893 | 1,894 | -26 | -1.4% | 120,500 |
2023/10/02 | 1,944 | 1,944 | 1,920 | 1,920 | -14 | -0.7% | 83,700 |
2023/09/29 | 1,945 | 1,952 | 1,926 | 1,934 | +2 | +0.1% | 91,100 |
2023/09/28 | 1,942 | 1,942 | 1,928 | 1,932 | -12 | -0.6% | 62,600 |
2023/09/27 | 1,940 | 1,944 | 1,927 | 1,944 | +4 | +0.2% | 62,800 |
2023/09/26 | 1,937 | 1,951 | 1,931 | 1,940 | +3 | +0.2% | 97,800 |
2023/09/25 | 1,928 | 1,942 | 1,923 | 1,937 | +9 | +0.5% | 66,000 |
2023/09/22 | 1,920 | 1,935 | 1,919 | 1,928 | +3 | +0.2% | 84,000 |
2023/09/21 | 1,935 | 1,939 | 1,924 | 1,925 | -10 | -0.5% | 59,800 |
201~
250
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