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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,770 | 1,776 | 1,764 | 1,770 | +2 | +0.1% | 82,000 |
| 2014/07/04 | 1,774 | 1,774 | 1,763 | 1,768 | +1 | +0.1% | 53,000 |
| 2014/07/03 | 1,784 | 1,784 | 1,762 | 1,767 | -17 | -1% | 76,000 |
| 2014/07/02 | 1,785 | 1,790 | 1,775 | 1,784 | -1 | -0.1% | 82,300 |
| 2014/07/01 | 1,783 | 1,795 | 1,775 | 1,785 | +5 | +0.3% | 124,400 |
| 2014/06/30 | 1,755 | 1,780 | 1,754 | 1,780 | +25 | +1.4% | 103,100 |
| 2014/06/27 | 1,777 | 1,778 | 1,742 | 1,755 | -22 | -1.2% | 126,500 |
| 2014/06/26 | 1,763 | 1,782 | 1,753 | 1,777 | -23 | -1.3% | 506,900 |
| 2014/06/25 | 1,796 | 1,812 | 1,785 | 1,800 | +5 | +0.3% | 591,100 |
| 2014/06/24 | 1,771 | 1,798 | 1,771 | 1,795 | +24 | +1.4% | 217,000 |
| 2014/06/23 | 1,775 | 1,775 | 1,770 | 1,771 | +1 | +0.1% | 131,500 |
| 2014/06/20 | 1,771 | 1,779 | 1,767 | 1,770 | -3 | -0.2% | 179,300 |
| 2014/06/19 | 1,770 | 1,780 | 1,767 | 1,773 | +3 | +0.2% | 190,200 |
| 2014/06/18 | 1,775 | 1,778 | 1,768 | 1,770 | -6 | -0.3% | 204,100 |
| 2014/06/17 | 1,774 | 1,787 | 1,772 | 1,776 | +5 | +0.3% | 198,900 |
| 2014/06/16 | 1,772 | 1,778 | 1,765 | 1,771 | +2 | +0.1% | 124,000 |
| 2014/06/13 | 1,765 | 1,772 | 1,763 | 1,769 | -2 | -0.1% | 136,700 |
| 2014/06/12 | 1,767 | 1,773 | 1,763 | 1,771 | +3 | +0.2% | 105,300 |
| 2014/06/11 | 1,766 | 1,774 | 1,760 | 1,768 | +2 | +0.1% | 128,300 |
| 2014/06/10 | 1,781 | 1,781 | 1,761 | 1,766 | -16 | -0.9% | 92,400 |
| 2014/06/09 | 1,755 | 1,786 | 1,755 | 1,782 | +29 | +1.7% | 127,000 |
| 2014/06/06 | 1,765 | 1,771 | 1,745 | 1,753 | -6 | -0.3% | 154,600 |
| 2014/06/05 | 1,762 | 1,765 | 1,755 | 1,759 | +1 | +0.1% | 75,500 |
| 2014/06/04 | 1,768 | 1,768 | 1,755 | 1,758 | -5 | -0.3% | 88,000 |
| 2014/06/03 | 1,760 | 1,769 | 1,759 | 1,763 | +9 | +0.5% | 108,200 |
| 2014/06/02 | 1,766 | 1,766 | 1,745 | 1,754 | -2 | -0.1% | 132,500 |
| 2014/05/30 | 1,750 | 1,761 | 1,747 | 1,756 | +7 | +0.4% | 76,000 |
| 2014/05/29 | 1,748 | 1,753 | 1,741 | 1,749 | +2 | +0.1% | 46,800 |
| 2014/05/28 | 1,761 | 1,762 | 1,743 | 1,747 | -14 | -0.8% | 80,100 |
| 2014/05/27 | 1,770 | 1,773 | 1,756 | 1,761 | -2 | -0.1% | 61,100 |
| 2014/05/26 | 1,714 | 1,765 | 1,712 | 1,763 | +64 | +3.8% | 119,600 |
| 2014/05/23 | 1,692 | 1,707 | 1,692 | 1,699 | +8 | +0.5% | 124,800 |
| 2014/05/22 | 1,705 | 1,709 | 1,685 | 1,691 | -12 | -0.7% | 259,500 |
| 2014/05/21 | 1,717 | 1,720 | 1,700 | 1,703 | -15 | -0.9% | 69,500 |
| 2014/05/20 | 1,724 | 1,734 | 1,718 | 1,718 | -6 | -0.3% | 78,700 |
| 2014/05/19 | 1,736 | 1,741 | 1,724 | 1,724 | -12 | -0.7% | 46,100 |
| 2014/05/16 | 1,753 | 1,759 | 1,727 | 1,736 | -31 | -1.8% | 85,100 |
| 2014/05/15 | 1,768 | 1,769 | 1,755 | 1,767 | -11 | -0.6% | 90,600 |
| 2014/05/14 | 1,788 | 1,794 | 1,773 | 1,778 | -10 | -0.6% | 78,000 |
| 2014/05/13 | 1,796 | 1,804 | 1,786 | 1,788 | -3 | -0.2% | 55,200 |
| 2014/05/12 | 1,785 | 1,804 | 1,785 | 1,791 | +6 | +0.3% | 71,100 |
| 2014/05/09 | 1,779 | 1,789 | 1,765 | 1,785 | +6 | +0.3% | 78,600 |
| 2014/05/08 | 1,794 | 1,800 | 1,779 | 1,779 | -4 | -0.2% | 87,700 |
| 2014/05/07 | 1,893 | 1,895 | 1,780 | 1,783 | -112 | -5.9% | 156,900 |
| 2014/05/02 | 1,899 | 1,900 | 1,885 | 1,895 | -5 | -0.3% | 29,000 |
| 2014/05/01 | 1,880 | 1,900 | 1,875 | 1,900 | +16 | +0.8% | 60,800 |
| 2014/04/30 | 1,885 | 1,893 | 1,870 | 1,884 | -8 | -0.4% | 78,500 |
| 2014/04/28 | 1,890 | 1,892 | 1,861 | 1,892 | +12 | +0.6% | 61,100 |
| 2014/04/25 | 1,849 | 1,895 | 1,845 | 1,880 | +36 | +2% | 78,800 |
| 2014/04/24 | 1,844 | 1,849 | 1,835 | 1,844 | ±0 | ±0% | 31,100 |
2501～
2550
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
