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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,038 | 2,045 | 2,031 | 2,041 | +4 | +0.2% | 50,400 |
| 2024/06/07 | 2,038 | 2,043 | 2,031 | 2,037 | -6 | -0.3% | 66,000 |
| 2024/06/06 | 2,050 | 2,050 | 2,033 | 2,043 | -7 | -0.3% | 122,600 |
| 2024/06/05 | 2,049 | 2,055 | 2,038 | 2,050 | -4 | -0.2% | 72,800 |
| 2024/06/04 | 2,030 | 2,058 | 2,025 | 2,054 | +27 | +1.3% | 65,400 |
| 2024/06/03 | 2,026 | 2,035 | 2,017 | 2,027 | +17 | +0.8% | 89,300 |
| 2024/05/31 | 2,005 | 2,015 | 2,003 | 2,010 | +15 | +0.8% | 145,000 |
| 2024/05/30 | 1,976 | 1,996 | 1,973 | 1,995 | +20 | +1% | 108,500 |
| 2024/05/29 | 2,004 | 2,007 | 1,975 | 1,975 | -26 | -1.3% | 203,100 |
| 2024/05/28 | 1,985 | 2,001 | 1,985 | 2,001 | +12 | +0.6% | 88,700 |
| 2024/05/27 | 1,996 | 2,002 | 1,978 | 1,989 | -10 | -0.5% | 221,200 |
| 2024/05/24 | 1,996 | 2,022 | 1,996 | 1,999 | -7 | -0.3% | 142,100 |
| 2024/05/23 | 2,010 | 2,017 | 2,000 | 2,006 | +8 | +0.4% | 137,000 |
| 2024/05/22 | 2,002 | 2,013 | 1,998 | 1,998 | +2 | +0.1% | 78,100 |
| 2024/05/21 | 1,991 | 2,008 | 1,989 | 1,996 | +6 | +0.3% | 106,700 |
| 2024/05/20 | 2,013 | 2,013 | 1,990 | 1,990 | -13 | -0.6% | 187,700 |
| 2024/05/17 | 2,002 | 2,021 | 1,997 | 2,003 | -1 | ±0% | 138,400 |
| 2024/05/16 | 2,031 | 2,038 | 2,002 | 2,004 | -25 | -1.2% | 153,700 |
| 2024/05/15 | 2,050 | 2,053 | 2,026 | 2,029 | -22 | -1.1% | 91,400 |
| 2024/05/14 | 2,033 | 2,060 | 2,025 | 2,051 | +27 | +1.3% | 70,400 |
| 2024/05/13 | 2,026 | 2,028 | 2,014 | 2,024 | +6 | +0.3% | 83,500 |
| 2024/05/10 | 2,000 | 2,035 | 1,991 | 2,018 | -60 | -2.9% | 160,600 |
| 2024/05/09 | 2,058 | 2,095 | 2,058 | 2,078 | -1 | ±0% | 68,500 |
| 2024/05/08 | 2,059 | 2,080 | 2,059 | 2,079 | +21 | +1% | 50,800 |
| 2024/05/07 | 2,060 | 2,067 | 2,045 | 2,058 | -6 | -0.3% | 63,900 |
| 2024/05/02 | 2,093 | 2,095 | 2,060 | 2,064 | -24 | -1.1% | 90,300 |
| 2024/05/01 | 2,082 | 2,092 | 2,078 | 2,088 | +8 | +0.4% | 51,400 |
| 2024/04/30 | 2,060 | 2,080 | 2,055 | 2,080 | +13 | +0.6% | 60,000 |
| 2024/04/26 | 2,050 | 2,068 | 2,050 | 2,067 | +4 | +0.2% | 45,800 |
| 2024/04/25 | 2,068 | 2,070 | 2,056 | 2,063 | -2 | -0.1% | 44,600 |
| 2024/04/24 | 2,063 | 2,067 | 2,055 | 2,065 | +2 | +0.1% | 34,600 |
| 2024/04/23 | 2,050 | 2,066 | 2,046 | 2,063 | +20 | +1% | 39,500 |
| 2024/04/22 | 2,049 | 2,053 | 2,037 | 2,043 | +14 | +0.7% | 41,700 |
| 2024/04/19 | 2,048 | 2,051 | 2,022 | 2,029 | -19 | -0.9% | 50,600 |
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | +28 | +1.4% | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | -40 | -1.9% | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | +5 | +0.2% | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | +14 | +0.7% | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | -13 | -0.6% | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | +4 | +0.2% | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | +10 | +0.5% | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | -2 | -0.1% | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | +15 | +0.7% | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | +10 | +0.5% | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | ±0 | ±0% | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | +12 | +0.6% | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | -14 | -0.7% | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | +5 | +0.2% | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | +7 | +0.3% | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | ±0 | ±0% | 56,100 |
201～
250
件表示中 / 3673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 | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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 |
| 大黒天 | 650,000円 | +8.3% | +12.1% | 0.51% | 14.18倍 | 1.57倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ベルーナ | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
