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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 1,697 | 1,697 | 1,664 | 1,664 | -32 | -1.9% | 137,000 |
2014/09/16 | 1,679 | 1,696 | 1,677 | 1,696 | +21 | +1.3% | 103,400 |
2014/09/12 | 1,664 | 1,682 | 1,664 | 1,675 | +4 | +0.2% | 146,500 |
2014/09/11 | 1,671 | 1,674 | 1,665 | 1,671 | +1 | +0.1% | 84,300 |
2014/09/10 | 1,650 | 1,671 | 1,648 | 1,670 | +18 | +1.1% | 92,500 |
2014/09/09 | 1,653 | 1,658 | 1,649 | 1,652 | -1 | -0.1% | 55,500 |
2014/09/08 | 1,654 | 1,662 | 1,646 | 1,653 | +6 | +0.4% | 75,000 |
2014/09/05 | 1,649 | 1,655 | 1,644 | 1,647 | -1 | -0.1% | 73,900 |
2014/09/04 | 1,652 | 1,657 | 1,647 | 1,648 | ±0 | ±0% | 75,900 |
2014/09/03 | 1,664 | 1,670 | 1,645 | 1,648 | -13 | -0.8% | 158,600 |
2014/09/02 | 1,669 | 1,672 | 1,658 | 1,661 | +1 | +0.1% | 104,600 |
2014/09/01 | 1,671 | 1,673 | 1,658 | 1,660 | -9 | -0.5% | 62,800 |
2014/08/29 | 1,671 | 1,672 | 1,654 | 1,669 | -2 | -0.1% | 93,200 |
2014/08/28 | 1,653 | 1,671 | 1,646 | 1,671 | +18 | +1.1% | 113,000 |
2014/08/27 | 1,666 | 1,666 | 1,650 | 1,653 | -8 | -0.5% | 115,500 |
2014/08/26 | 1,675 | 1,676 | 1,661 | 1,661 | -12 | -0.7% | 111,700 |
2014/08/25 | 1,675 | 1,676 | 1,668 | 1,673 | +6 | +0.4% | 86,100 |
2014/08/22 | 1,680 | 1,680 | 1,663 | 1,667 | -7 | -0.4% | 134,200 |
2014/08/21 | 1,676 | 1,679 | 1,665 | 1,674 | -2 | -0.1% | 147,200 |
2014/08/20 | 1,679 | 1,684 | 1,672 | 1,676 | -2 | -0.1% | 78,900 |
2014/08/19 | 1,696 | 1,697 | 1,673 | 1,678 | -24 | -1.4% | 173,800 |
2014/08/18 | 1,702 | 1,709 | 1,700 | 1,702 | -6 | -0.4% | 42,800 |
2014/08/15 | 1,690 | 1,710 | 1,690 | 1,708 | +21 | +1.2% | 51,800 |
2014/08/14 | 1,689 | 1,691 | 1,678 | 1,687 | +5 | +0.3% | 50,200 |
2014/08/13 | 1,694 | 1,695 | 1,679 | 1,682 | -8 | -0.5% | 78,100 |
2014/08/12 | 1,691 | 1,698 | 1,686 | 1,690 | -4 | -0.2% | 72,000 |
2014/08/11 | 1,693 | 1,700 | 1,676 | 1,694 | +21 | +1.3% | 70,800 |
2014/08/08 | 1,729 | 1,729 | 1,672 | 1,673 | -27 | -1.6% | 199,200 |
2014/08/07 | 1,700 | 1,715 | 1,696 | 1,700 | -1 | -0.1% | 90,100 |
2014/08/06 | 1,705 | 1,711 | 1,700 | 1,701 | -19 | -1.1% | 71,500 |
2014/08/05 | 1,702 | 1,721 | 1,701 | 1,720 | +20 | +1.2% | 58,400 |
2014/08/04 | 1,710 | 1,713 | 1,700 | 1,700 | -10 | -0.6% | 93,100 |
2014/08/01 | 1,725 | 1,733 | 1,705 | 1,710 | -15 | -0.9% | 102,100 |
2014/07/31 | 1,726 | 1,729 | 1,718 | 1,725 | +5 | +0.3% | 61,100 |
2014/07/30 | 1,730 | 1,731 | 1,717 | 1,720 | -9 | -0.5% | 46,600 |
2014/07/29 | 1,729 | 1,729 | 1,722 | 1,729 | +6 | +0.3% | 29,000 |
2014/07/28 | 1,747 | 1,747 | 1,718 | 1,723 | -24 | -1.4% | 89,900 |
2014/07/25 | 1,745 | 1,748 | 1,733 | 1,747 | +18 | +1% | 57,400 |
2014/07/24 | 1,722 | 1,736 | 1,717 | 1,729 | +15 | +0.9% | 50,400 |
2014/07/23 | 1,722 | 1,726 | 1,712 | 1,714 | -7 | -0.4% | 36,800 |
2014/07/22 | 1,721 | 1,732 | 1,713 | 1,721 | -2 | -0.1% | 53,500 |
2014/07/18 | 1,734 | 1,734 | 1,720 | 1,723 | -18 | -1% | 46,100 |
2014/07/17 | 1,750 | 1,754 | 1,736 | 1,741 | -12 | -0.7% | 59,100 |
2014/07/16 | 1,766 | 1,770 | 1,751 | 1,753 | -13 | -0.7% | 57,300 |
2014/07/15 | 1,752 | 1,769 | 1,747 | 1,766 | +19 | +1.1% | 62,200 |
2014/07/14 | 1,732 | 1,750 | 1,732 | 1,747 | +16 | +0.9% | 60,400 |
2014/07/11 | 1,728 | 1,735 | 1,722 | 1,731 | -1 | -0.1% | 65,800 |
2014/07/10 | 1,749 | 1,750 | 1,732 | 1,732 | -17 | -1% | 79,800 |
2014/07/09 | 1,755 | 1,759 | 1,745 | 1,749 | -11 | -0.6% | 59,700 |
2014/07/08 | 1,770 | 1,772 | 1,760 | 1,760 | -10 | -0.6% | 82,900 |
2451~
2500
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