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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,700 | 1,722 | 1,690 | 1,720 | +22 | +1.3% | 120,000 |
| 2014/11/10 | 1,678 | 1,699 | 1,670 | 1,698 | +19 | +1.1% | 97,800 |
| 2014/11/07 | 1,680 | 1,685 | 1,668 | 1,679 | +13 | +0.8% | 84,300 |
| 2014/11/06 | 1,720 | 1,724 | 1,664 | 1,666 | -52 | -3% | 266,300 |
| 2014/11/05 | 1,706 | 1,720 | 1,706 | 1,718 | +11 | +0.6% | 74,300 |
| 2014/11/04 | 1,723 | 1,726 | 1,707 | 1,707 | -11 | -0.6% | 133,200 |
| 2014/10/31 | 1,693 | 1,723 | 1,690 | 1,718 | +25 | +1.5% | 164,300 |
| 2014/10/30 | 1,684 | 1,700 | 1,677 | 1,693 | +13 | +0.8% | 102,000 |
| 2014/10/29 | 1,653 | 1,680 | 1,653 | 1,680 | +27 | +1.6% | 96,300 |
| 2014/10/28 | 1,646 | 1,653 | 1,642 | 1,653 | +7 | +0.4% | 53,300 |
| 2014/10/27 | 1,654 | 1,654 | 1,641 | 1,646 | +10 | +0.6% | 57,800 |
| 2014/10/24 | 1,620 | 1,640 | 1,618 | 1,636 | +25 | +1.6% | 105,500 |
| 2014/10/23 | 1,619 | 1,624 | 1,605 | 1,611 | -7 | -0.4% | 47,100 |
| 2014/10/22 | 1,615 | 1,622 | 1,609 | 1,618 | +15 | +0.9% | 95,100 |
| 2014/10/21 | 1,620 | 1,620 | 1,600 | 1,603 | -13 | -0.8% | 88,000 |
| 2014/10/20 | 1,605 | 1,619 | 1,605 | 1,616 | +25 | +1.6% | 57,600 |
| 2014/10/17 | 1,611 | 1,613 | 1,590 | 1,591 | -22 | -1.4% | 122,300 |
| 2014/10/16 | 1,620 | 1,623 | 1,602 | 1,613 | -15 | -0.9% | 137,800 |
| 2014/10/15 | 1,628 | 1,636 | 1,621 | 1,628 | +8 | +0.5% | 85,500 |
| 2014/10/14 | 1,610 | 1,628 | 1,602 | 1,620 | +3 | +0.2% | 190,300 |
| 2014/10/10 | 1,640 | 1,640 | 1,613 | 1,617 | -41 | -2.5% | 213,900 |
| 2014/10/09 | 1,658 | 1,660 | 1,652 | 1,658 | +6 | +0.4% | 104,800 |
| 2014/10/08 | 1,663 | 1,667 | 1,648 | 1,652 | -30 | -1.8% | 154,700 |
| 2014/10/07 | 1,680 | 1,690 | 1,673 | 1,682 | +10 | +0.6% | 146,700 |
| 2014/10/06 | 1,680 | 1,695 | 1,671 | 1,672 | +12 | +0.7% | 116,900 |
| 2014/10/03 | 1,656 | 1,665 | 1,650 | 1,660 | +4 | +0.2% | 124,900 |
| 2014/10/02 | 1,680 | 1,680 | 1,656 | 1,656 | -29 | -1.7% | 133,700 |
| 2014/10/01 | 1,697 | 1,700 | 1,680 | 1,685 | -3 | -0.2% | 116,100 |
| 2014/09/30 | 1,725 | 1,725 | 1,680 | 1,688 | -37 | -2.1% | 179,000 |
| 2014/09/29 | 1,710 | 1,728 | 1,705 | 1,725 | +23 | +1.4% | 140,400 |
| 2014/09/26 | 1,710 | 1,710 | 1,698 | 1,702 | -9 | -0.5% | 65,100 |
| 2014/09/25 | 1,709 | 1,712 | 1,702 | 1,711 | +2 | +0.1% | 72,200 |
| 2014/09/24 | 1,703 | 1,719 | 1,695 | 1,709 | +4 | +0.2% | 139,200 |
| 2014/09/22 | 1,702 | 1,709 | 1,697 | 1,705 | +7 | +0.4% | 87,700 |
| 2014/09/19 | 1,689 | 1,700 | 1,683 | 1,698 | +10 | +0.6% | 86,300 |
| 2014/09/18 | 1,667 | 1,689 | 1,664 | 1,688 | +24 | +1.4% | 86,400 |
| 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 |
2551～
2600
件表示中 / 3684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 | 237,800円 | +6.0% | +68.3% | 2.10% | 20.74倍 | 0.76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 | 302,500円 | +4.1% | +0.8% | 2.81% | 10.26倍 | 1.09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 |
| ハローズ | 442,000円 | +6.4% | +0.5% | 1.54% | 11.00倍 | 1.35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 | 94,700円 | +4.2% | +5.7% | 3.06% | 11.39倍 | 0.67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 | 233,500円 | +50.0% | +64.2% | 1.46% | 17.52倍 | 1.63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
