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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,968 | 1,978 | 1,963 | 1,972 | +1 | +0.1% | 29,900 |
| 2015/07/22 | 1,956 | 1,978 | 1,955 | 1,971 | +3 | +0.2% | 41,000 |
| 2015/07/21 | 1,958 | 1,971 | 1,951 | 1,968 | +11 | +0.6% | 40,300 |
| 2015/07/17 | 1,980 | 1,990 | 1,950 | 1,957 | -31 | -1.6% | 60,100 |
| 2015/07/16 | 1,977 | 1,988 | 1,965 | 1,988 | +1 | +0.1% | 61,600 |
| 2015/07/15 | 1,975 | 2,000 | 1,960 | 1,987 | +25 | +1.3% | 92,600 |
| 2015/07/14 | 1,977 | 1,980 | 1,946 | 1,962 | +22 | +1.1% | 63,900 |
| 2015/07/13 | 1,927 | 1,946 | 1,917 | 1,940 | +25 | +1.3% | 47,300 |
| 2015/07/10 | 1,948 | 1,948 | 1,906 | 1,915 | -39 | -2% | 95,100 |
| 2015/07/09 | 1,950 | 1,961 | 1,923 | 1,954 | -35 | -1.8% | 131,200 |
| 2015/07/08 | 2,046 | 2,046 | 1,984 | 1,989 | -57 | -2.8% | 103,000 |
| 2015/07/07 | 2,047 | 2,067 | 2,041 | 2,046 | +38 | +1.9% | 124,000 |
| 2015/07/06 | 2,002 | 2,037 | 2,001 | 2,008 | -19 | -0.9% | 103,000 |
| 2015/07/03 | 2,049 | 2,073 | 2,022 | 2,027 | -2 | -0.1% | 179,000 |
| 2015/07/02 | 2,000 | 2,047 | 2,000 | 2,029 | +41 | +2.1% | 238,100 |
| 2015/07/01 | 1,979 | 1,993 | 1,965 | 1,988 | +25 | +1.3% | 171,700 |
| 2015/06/30 | 1,935 | 1,977 | 1,935 | 1,963 | +26 | +1.3% | 153,300 |
| 2015/06/29 | 1,930 | 1,961 | 1,930 | 1,937 | -33 | -1.7% | 166,200 |
| 2015/06/26 | 1,978 | 1,979 | 1,941 | 1,970 | -24 | -1.2% | 441,700 |
| 2015/06/25 | 1,987 | 2,003 | 1,982 | 1,994 | +7 | +0.4% | 581,000 |
| 2015/06/24 | 1,985 | 1,992 | 1,977 | 1,987 | +7 | +0.4% | 179,800 |
| 2015/06/23 | 1,985 | 1,987 | 1,972 | 1,980 | -1 | -0.1% | 125,300 |
| 2015/06/22 | 1,971 | 1,991 | 1,971 | 1,981 | +9 | +0.5% | 117,900 |
| 2015/06/19 | 1,971 | 1,982 | 1,956 | 1,972 | +8 | +0.4% | 126,500 |
| 2015/06/18 | 1,982 | 1,996 | 1,963 | 1,964 | -14 | -0.7% | 133,500 |
| 2015/06/17 | 1,991 | 2,000 | 1,975 | 1,978 | -13 | -0.7% | 110,900 |
| 2015/06/16 | 1,996 | 2,007 | 1,979 | 1,991 | -8 | -0.4% | 112,500 |
| 2015/06/15 | 1,971 | 2,006 | 1,962 | 1,999 | +21 | +1.1% | 144,200 |
| 2015/06/12 | 1,984 | 1,984 | 1,956 | 1,978 | +8 | +0.4% | 165,100 |
| 2015/06/11 | 1,970 | 1,988 | 1,959 | 1,970 | +15 | +0.8% | 144,200 |
| 2015/06/10 | 1,956 | 1,964 | 1,946 | 1,955 | +2 | +0.1% | 111,100 |
| 2015/06/09 | 1,960 | 1,969 | 1,952 | 1,953 | -11 | -0.6% | 106,700 |
| 2015/06/08 | 1,948 | 1,971 | 1,941 | 1,964 | -4 | -0.2% | 132,900 |
| 2015/06/05 | 1,975 | 1,978 | 1,961 | 1,968 | -7 | -0.4% | 117,000 |
| 2015/06/04 | 1,970 | 1,979 | 1,966 | 1,975 | +5 | +0.3% | 63,100 |
| 2015/06/03 | 1,964 | 1,977 | 1,956 | 1,970 | -13 | -0.7% | 106,800 |
| 2015/06/02 | 1,965 | 1,985 | 1,962 | 1,983 | +25 | +1.3% | 131,800 |
| 2015/06/01 | 1,945 | 1,963 | 1,942 | 1,958 | +10 | +0.5% | 96,200 |
| 2015/05/29 | 1,943 | 1,956 | 1,939 | 1,948 | +5 | +0.3% | 64,700 |
| 2015/05/28 | 1,940 | 1,958 | 1,923 | 1,943 | +11 | +0.6% | 94,100 |
| 2015/05/27 | 1,922 | 1,936 | 1,918 | 1,932 | +7 | +0.4% | 114,500 |
| 2015/05/26 | 1,939 | 1,950 | 1,921 | 1,925 | -30 | -1.5% | 120,600 |
| 2015/05/25 | 1,939 | 1,963 | 1,939 | 1,955 | +19 | +1% | 76,900 |
| 2015/05/22 | 1,919 | 1,938 | 1,916 | 1,936 | +17 | +0.9% | 80,700 |
| 2015/05/21 | 1,912 | 1,923 | 1,908 | 1,919 | +1 | +0.1% | 80,400 |
| 2015/05/20 | 1,914 | 1,924 | 1,908 | 1,918 | +10 | +0.5% | 63,100 |
| 2015/05/19 | 1,908 | 1,913 | 1,901 | 1,908 | -1 | -0.1% | 89,100 |
| 2015/05/18 | 1,910 | 1,929 | 1,902 | 1,909 | -7 | -0.4% | 103,100 |
| 2015/05/15 | 1,891 | 1,918 | 1,889 | 1,916 | +30 | +1.6% | 87,800 |
| 2015/05/14 | 1,880 | 1,898 | 1,870 | 1,886 | +5 | +0.3% | 159,700 |
2451～
2500
件表示中 / 3754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 | 244,500円 | +6.0% | +68.3% | 2.04% | 21.32倍 | 0.78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 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| コジマ | 123,800円 | +3.3% | +18.5% | 1.62% | 18.58倍 | 1.41倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ベルーナ | 95,300円 | +1.8% | +1.8% | 3.15% | 9.65倍 | 0.65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 |
| クオールＨＤ | 207,200円 | +6.1% | +12.8% | 2.22% | 11.08倍 | 1.36倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
