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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 1,451 | 1,455 | 1,451 | 1,451 | -4 | -0.3% | 11,900 |
2012/11/13 | 1,455 | 1,460 | 1,451 | 1,455 | +1 | +0.1% | 23,400 |
2012/11/12 | 1,458 | 1,463 | 1,454 | 1,454 | -2 | -0.1% | 21,800 |
2012/11/09 | 1,473 | 1,473 | 1,455 | 1,456 | -22 | -1.5% | 28,300 |
2012/11/08 | 1,490 | 1,497 | 1,477 | 1,478 | -15 | -1% | 27,900 |
2012/11/07 | 1,484 | 1,497 | 1,483 | 1,493 | +7 | +0.5% | 28,400 |
2012/11/06 | 1,508 | 1,508 | 1,483 | 1,486 | -22 | -1.5% | 30,400 |
2012/11/05 | 1,491 | 1,516 | 1,490 | 1,508 | +14 | +0.9% | 39,800 |
2012/11/02 | 1,480 | 1,495 | 1,475 | 1,494 | +21 | +1.4% | 28,300 |
2012/11/01 | 1,475 | 1,477 | 1,463 | 1,473 | +9 | +0.6% | 18,900 |
2012/10/31 | 1,460 | 1,473 | 1,458 | 1,464 | +3 | +0.2% | 16,100 |
2012/10/30 | 1,473 | 1,475 | 1,461 | 1,461 | -12 | -0.8% | 22,100 |
2012/10/29 | 1,468 | 1,475 | 1,468 | 1,473 | +8 | +0.5% | 14,600 |
2012/10/26 | 1,481 | 1,491 | 1,455 | 1,465 | +1 | +0.1% | 52,500 |
2012/10/25 | 1,450 | 1,464 | 1,445 | 1,464 | +11 | +0.8% | 36,400 |
2012/10/24 | 1,451 | 1,456 | 1,447 | 1,453 | -5 | -0.3% | 19,700 |
2012/10/23 | 1,452 | 1,460 | 1,448 | 1,458 | +7 | +0.5% | 23,600 |
2012/10/22 | 1,451 | 1,459 | 1,440 | 1,451 | -3 | -0.2% | 28,700 |
2012/10/19 | 1,460 | 1,460 | 1,446 | 1,454 | +2 | +0.1% | 23,900 |
2012/10/18 | 1,440 | 1,456 | 1,437 | 1,452 | +17 | +1.2% | 34,300 |
2012/10/17 | 1,422 | 1,438 | 1,422 | 1,435 | +17 | +1.2% | 53,000 |
2012/10/16 | 1,420 | 1,425 | 1,412 | 1,418 | +5 | +0.4% | 49,400 |
2012/10/15 | 1,429 | 1,429 | 1,410 | 1,413 | -10 | -0.7% | 31,600 |
2012/10/12 | 1,419 | 1,428 | 1,417 | 1,423 | +11 | +0.8% | 34,300 |
2012/10/11 | 1,410 | 1,419 | 1,409 | 1,412 | ±0 | ±0% | 22,700 |
2012/10/10 | 1,420 | 1,421 | 1,408 | 1,412 | -7 | -0.5% | 32,300 |
2012/10/09 | 1,446 | 1,447 | 1,417 | 1,419 | -26 | -1.8% | 57,200 |
2012/10/05 | 1,442 | 1,448 | 1,436 | 1,445 | +7 | +0.5% | 28,700 |
2012/10/04 | 1,414 | 1,446 | 1,414 | 1,438 | +25 | +1.8% | 52,700 |
2012/10/03 | 1,439 | 1,441 | 1,411 | 1,413 | -27 | -1.9% | 65,400 |
2012/10/02 | 1,445 | 1,448 | 1,432 | 1,440 | -5 | -0.3% | 74,500 |
2012/10/01 | 1,467 | 1,471 | 1,442 | 1,445 | -23 | -1.6% | 68,100 |
2012/09/28 | 1,468 | 1,480 | 1,466 | 1,468 | -5 | -0.3% | 37,700 |
2012/09/27 | 1,469 | 1,479 | 1,459 | 1,473 | +5 | +0.3% | 41,000 |
2012/09/26 | 1,469 | 1,480 | 1,460 | 1,468 | -8 | -0.5% | 29,400 |
2012/09/25 | 1,465 | 1,476 | 1,452 | 1,476 | +7 | +0.5% | 37,400 |
2012/09/24 | 1,450 | 1,470 | 1,450 | 1,469 | +20 | +1.4% | 21,400 |
2012/09/21 | 1,438 | 1,455 | 1,438 | 1,449 | +2 | +0.1% | 34,100 |
2012/09/20 | 1,449 | 1,451 | 1,437 | 1,447 | +8 | +0.6% | 40,600 |
2012/09/19 | 1,461 | 1,463 | 1,439 | 1,439 | -25 | -1.7% | 58,600 |
2012/09/18 | 1,466 | 1,474 | 1,459 | 1,464 | +13 | +0.9% | 49,700 |
2012/09/14 | 1,462 | 1,468 | 1,451 | 1,451 | -13 | -0.9% | 64,600 |
2012/09/13 | 1,459 | 1,466 | 1,451 | 1,464 | +7 | +0.5% | 27,700 |
2012/09/12 | 1,466 | 1,469 | 1,445 | 1,457 | -8 | -0.5% | 48,200 |
2012/09/11 | 1,460 | 1,473 | 1,445 | 1,465 | +3 | +0.2% | 34,300 |
2012/09/10 | 1,481 | 1,481 | 1,453 | 1,462 | -22 | -1.5% | 36,200 |
2012/09/07 | 1,473 | 1,490 | 1,471 | 1,484 | +12 | +0.8% | 67,300 |
2012/09/06 | 1,469 | 1,483 | 1,462 | 1,472 | +5 | +0.3% | 32,100 |
2012/09/05 | 1,465 | 1,485 | 1,458 | 1,467 | -3 | -0.2% | 42,300 |
2012/09/04 | 1,491 | 1,491 | 1,461 | 1,470 | -24 | -1.6% | 74,200 |
2901~
2950
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