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 |
---|---|---|---|---|---|---|---|
2014/02/10 | 1,808 | 1,826 | 1,753 | 1,754 | -152 | -8% | 320,100 |
2014/02/07 | 1,865 | 1,915 | 1,861 | 1,906 | +64 | +3.5% | 103,100 |
2014/02/06 | 1,840 | 1,862 | 1,819 | 1,842 | +2 | +0.1% | 93,900 |
2014/02/05 | 1,820 | 1,847 | 1,808 | 1,840 | +30 | +1.7% | 91,600 |
2014/02/04 | 1,851 | 1,860 | 1,796 | 1,810 | -64 | -3.4% | 199,200 |
2014/02/03 | 1,874 | 1,890 | 1,864 | 1,874 | -19 | -1% | 88,500 |
2014/01/31 | 1,897 | 1,914 | 1,871 | 1,893 | +3 | +0.2% | 120,400 |
2014/01/30 | 1,889 | 1,905 | 1,878 | 1,890 | -27 | -1.4% | 158,100 |
2014/01/29 | 1,880 | 1,929 | 1,880 | 1,917 | +42 | +2.2% | 82,000 |
2014/01/28 | 1,873 | 1,909 | 1,869 | 1,875 | +2 | +0.1% | 95,900 |
2014/01/27 | 1,900 | 1,900 | 1,873 | 1,873 | -46 | -2.4% | 81,300 |
2014/01/24 | 1,916 | 1,924 | 1,901 | 1,919 | -16 | -0.8% | 83,900 |
2014/01/23 | 1,974 | 1,974 | 1,935 | 1,935 | -35 | -1.8% | 93,100 |
2014/01/22 | 1,951 | 1,974 | 1,941 | 1,970 | +22 | +1.1% | 92,700 |
2014/01/21 | 1,961 | 1,970 | 1,942 | 1,948 | -9 | -0.5% | 51,500 |
2014/01/20 | 1,925 | 1,959 | 1,924 | 1,957 | +41 | +2.1% | 121,600 |
2014/01/17 | 1,902 | 1,920 | 1,892 | 1,916 | +9 | +0.5% | 93,800 |
2014/01/16 | 1,913 | 1,914 | 1,900 | 1,907 | -10 | -0.5% | 66,900 |
2014/01/15 | 1,903 | 1,919 | 1,889 | 1,917 | +28 | +1.5% | 124,700 |
2014/01/14 | 1,897 | 1,905 | 1,875 | 1,889 | -11 | -0.6% | 129,500 |
2014/01/10 | 1,885 | 1,900 | 1,860 | 1,900 | +11 | +0.6% | 138,100 |
2014/01/09 | 1,890 | 1,892 | 1,873 | 1,889 | -1 | -0.1% | 65,000 |
2014/01/08 | 1,887 | 1,892 | 1,870 | 1,890 | +10 | +0.5% | 110,600 |
2014/01/07 | 1,914 | 1,914 | 1,874 | 1,880 | -34 | -1.8% | 114,800 |
2014/01/06 | 1,897 | 1,919 | 1,880 | 1,914 | +24 | +1.3% | 213,600 |
2013/12/30 | 1,865 | 1,893 | 1,865 | 1,890 | +27 | +1.4% | 158,900 |
2013/12/27 | 1,841 | 1,864 | 1,838 | 1,863 | +22 | +1.2% | 144,100 |
2013/12/26 | 1,840 | 1,845 | 1,818 | 1,841 | -29 | -1.6% | 290,300 |
2013/12/25 | 1,861 | 1,872 | 1,851 | 1,870 | +9 | +0.5% | 546,300 |
2013/12/24 | 1,865 | 1,868 | 1,856 | 1,861 | +1 | +0.1% | 158,400 |
2013/12/20 | 1,859 | 1,861 | 1,850 | 1,860 | +5 | +0.3% | 106,400 |
2013/12/19 | 1,864 | 1,872 | 1,852 | 1,855 | -2 | -0.1% | 88,500 |
2013/12/18 | 1,845 | 1,863 | 1,843 | 1,857 | +8 | +0.4% | 80,500 |
2013/12/17 | 1,860 | 1,875 | 1,842 | 1,849 | -8 | -0.4% | 123,400 |
2013/12/16 | 1,860 | 1,870 | 1,854 | 1,857 | +4 | +0.2% | 131,200 |
2013/12/13 | 1,859 | 1,865 | 1,845 | 1,853 | -9 | -0.5% | 139,600 |
2013/12/12 | 1,870 | 1,871 | 1,857 | 1,862 | -8 | -0.4% | 89,100 |
2013/12/11 | 1,881 | 1,883 | 1,869 | 1,870 | -9 | -0.5% | 75,100 |
2013/12/10 | 1,871 | 1,880 | 1,870 | 1,879 | +2 | +0.1% | 75,100 |
2013/12/09 | 1,870 | 1,884 | 1,867 | 1,877 | +18 | +1% | 81,200 |
2013/12/06 | 1,862 | 1,869 | 1,854 | 1,859 | -2 | -0.1% | 80,800 |
2013/12/05 | 1,884 | 1,890 | 1,860 | 1,861 | -23 | -1.2% | 130,100 |
2013/12/04 | 1,895 | 1,904 | 1,884 | 1,884 | -13 | -0.7% | 85,100 |
2013/12/03 | 1,910 | 1,911 | 1,897 | 1,897 | ±0 | ±0% | 108,000 |
2013/12/02 | 1,889 | 1,905 | 1,888 | 1,897 | +19 | +1% | 120,400 |
2013/11/29 | 1,869 | 1,885 | 1,866 | 1,878 | +9 | +0.5% | 75,800 |
2013/11/28 | 1,873 | 1,874 | 1,855 | 1,869 | +2 | +0.1% | 75,400 |
2013/11/27 | 1,866 | 1,872 | 1,859 | 1,867 | +2 | +0.1% | 45,200 |
2013/11/26 | 1,871 | 1,873 | 1,856 | 1,865 | -5 | -0.3% | 71,300 |
2013/11/25 | 1,877 | 1,887 | 1,864 | 1,870 | +5 | +0.3% | 83,100 |
2601~
2650
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