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 |
---|---|---|---|---|---|---|---|
2014/04/23 | 1,841 | 1,845 | 1,834 | 1,844 | +19 | +1% | 13,400 |
2014/04/22 | 1,841 | 1,844 | 1,823 | 1,825 | -15 | -0.8% | 19,100 |
2014/04/21 | 1,821 | 1,849 | 1,821 | 1,840 | +19 | +1% | 18,100 |
2014/04/18 | 1,811 | 1,821 | 1,808 | 1,821 | +6 | +0.3% | 20,100 |
2014/04/17 | 1,822 | 1,840 | 1,815 | 1,815 | -7 | -0.4% | 28,900 |
2014/04/16 | 1,809 | 1,824 | 1,805 | 1,822 | +20 | +1.1% | 27,200 |
2014/04/15 | 1,826 | 1,831 | 1,792 | 1,802 | -24 | -1.3% | 39,000 |
2014/04/14 | 1,801 | 1,837 | 1,800 | 1,826 | +27 | +1.5% | 44,500 |
2014/04/11 | 1,775 | 1,807 | 1,765 | 1,799 | +16 | +0.9% | 36,000 |
2014/04/10 | 1,800 | 1,815 | 1,781 | 1,783 | -4 | -0.2% | 35,100 |
2014/04/09 | 1,795 | 1,798 | 1,784 | 1,787 | -14 | -0.8% | 47,000 |
2014/04/08 | 1,830 | 1,832 | 1,800 | 1,801 | -35 | -1.9% | 55,200 |
2014/04/07 | 1,837 | 1,851 | 1,832 | 1,836 | -14 | -0.8% | 28,900 |
2014/04/04 | 1,845 | 1,858 | 1,836 | 1,850 | +5 | +0.3% | 46,700 |
2014/04/03 | 1,860 | 1,861 | 1,840 | 1,845 | -9 | -0.5% | 69,600 |
2014/04/02 | 1,860 | 1,871 | 1,849 | 1,854 | +7 | +0.4% | 83,800 |
2014/04/01 | 1,857 | 1,857 | 1,829 | 1,847 | -17 | -0.9% | 76,300 |
2014/03/31 | 1,863 | 1,872 | 1,824 | 1,864 | -6 | -0.3% | 113,800 |
2014/03/28 | 1,863 | 1,870 | 1,836 | 1,870 | ±0 | ±0% | 82,600 |
2014/03/27 | 1,840 | 1,870 | 1,823 | 1,870 | +29 | +1.6% | 107,200 |
2014/03/26 | 1,833 | 1,849 | 1,811 | 1,841 | +24 | +1.3% | 169,900 |
2014/03/25 | 1,768 | 1,845 | 1,767 | 1,817 | +63 | +3.6% | 241,300 |
2014/03/24 | 1,696 | 1,776 | 1,696 | 1,754 | +55 | +3.2% | 130,300 |
2014/03/20 | 1,742 | 1,748 | 1,698 | 1,699 | -30 | -1.7% | 77,700 |
2014/03/19 | 1,720 | 1,743 | 1,720 | 1,729 | +11 | +0.6% | 60,400 |
2014/03/18 | 1,700 | 1,729 | 1,700 | 1,718 | +38 | +2.3% | 57,400 |
2014/03/17 | 1,700 | 1,710 | 1,672 | 1,680 | -19 | -1.1% | 66,600 |
2014/03/14 | 1,718 | 1,733 | 1,699 | 1,699 | -26 | -1.5% | 114,500 |
2014/03/13 | 1,723 | 1,742 | 1,721 | 1,725 | -4 | -0.2% | 77,400 |
2014/03/12 | 1,732 | 1,746 | 1,722 | 1,729 | -11 | -0.6% | 60,600 |
2014/03/11 | 1,738 | 1,747 | 1,727 | 1,740 | +20 | +1.2% | 75,100 |
2014/03/10 | 1,728 | 1,737 | 1,713 | 1,720 | -11 | -0.6% | 68,000 |
2014/03/07 | 1,734 | 1,743 | 1,709 | 1,731 | -5 | -0.3% | 93,300 |
2014/03/06 | 1,740 | 1,745 | 1,723 | 1,736 | ±0 | ±0% | 48,200 |
2014/03/05 | 1,748 | 1,756 | 1,732 | 1,736 | -5 | -0.3% | 57,100 |
2014/03/04 | 1,720 | 1,747 | 1,708 | 1,741 | +20 | +1.2% | 76,700 |
2014/03/03 | 1,719 | 1,731 | 1,692 | 1,721 | -7 | -0.4% | 84,700 |
2014/02/28 | 1,724 | 1,742 | 1,698 | 1,728 | +14 | +0.8% | 129,600 |
2014/02/27 | 1,730 | 1,736 | 1,712 | 1,714 | -14 | -0.8% | 83,200 |
2014/02/26 | 1,740 | 1,749 | 1,726 | 1,728 | -26 | -1.5% | 89,400 |
2014/02/25 | 1,757 | 1,774 | 1,738 | 1,754 | +7 | +0.4% | 132,000 |
2014/02/24 | 1,770 | 1,777 | 1,734 | 1,747 | -27 | -1.5% | 68,800 |
2014/02/21 | 1,742 | 1,781 | 1,742 | 1,774 | +39 | +2.2% | 97,300 |
2014/02/20 | 1,755 | 1,769 | 1,720 | 1,735 | -37 | -2.1% | 91,300 |
2014/02/19 | 1,758 | 1,783 | 1,744 | 1,772 | +2 | +0.1% | 114,400 |
2014/02/18 | 1,754 | 1,775 | 1,734 | 1,770 | +21 | +1.2% | 107,300 |
2014/02/17 | 1,705 | 1,749 | 1,696 | 1,749 | +43 | +2.5% | 126,100 |
2014/02/14 | 1,774 | 1,774 | 1,688 | 1,706 | -74 | -4.2% | 233,900 |
2014/02/13 | 1,761 | 1,797 | 1,761 | 1,780 | +1 | +0.1% | 145,800 |
2014/02/12 | 1,775 | 1,796 | 1,754 | 1,779 | +25 | +1.4% | 212,800 |
2551~
2600
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