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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | +2 | +0.1% | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | +14 | +0.7% | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | -6 | -0.3% | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | +12 | +0.6% | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | -11 | -0.6% | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | +8 | +0.4% | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | +2 | +0.1% | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | +8 | +0.4% | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | +14 | +0.7% | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | -7 | -0.4% | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | +16 | +0.8% | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | -18 | -0.9% | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | +21 | +1.1% | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | +16 | +0.8% | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | -1 | -0.1% | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | +3 | +0.2% | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | -36 | -1.8% | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | -10 | -0.5% | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | -7 | -0.4% | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | -9 | -0.5% | 40,100 |
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | +11 | +0.6% | 61,500 |
| 2024/02/26 | 1,994 | 2,002 | 1,975 | 1,985 | ±0 | ±0% | 62,200 |
| 2024/02/22 | 1,992 | 1,992 | 1,975 | 1,985 | -8 | -0.4% | 59,200 |
| 2024/02/21 | 1,995 | 1,999 | 1,981 | 1,993 | -2 | -0.1% | 41,500 |
| 2024/02/20 | 2,005 | 2,006 | 1,988 | 1,995 | -10 | -0.5% | 48,900 |
| 2024/02/19 | 1,978 | 2,005 | 1,978 | 2,005 | +27 | +1.4% | 79,900 |
| 2024/02/16 | 1,997 | 1,997 | 1,975 | 1,978 | +3 | +0.2% | 67,300 |
| 2024/02/15 | 2,000 | 2,003 | 1,975 | 1,975 | -28 | -1.4% | 65,800 |
| 2024/02/14 | 2,000 | 2,008 | 1,989 | 2,003 | +2 | +0.1% | 74,900 |
| 2024/02/13 | 1,980 | 2,010 | 1,980 | 2,001 | +32 | +1.6% | 101,300 |
| 2024/02/09 | 1,994 | 1,994 | 1,968 | 1,969 | -28 | -1.4% | 114,300 |
| 2024/02/08 | 1,992 | 2,014 | 1,955 | 1,997 | -11 | -0.5% | 225,000 |
| 2024/02/07 | 2,030 | 2,030 | 2,004 | 2,008 | -16 | -0.8% | 109,500 |
| 2024/02/06 | 2,032 | 2,040 | 2,022 | 2,024 | -23 | -1.1% | 55,300 |
| 2024/02/05 | 2,035 | 2,061 | 2,032 | 2,047 | +17 | +0.8% | 102,200 |
| 2024/02/02 | 2,040 | 2,049 | 2,024 | 2,030 | -6 | -0.3% | 72,500 |
| 2024/02/01 | 2,030 | 2,040 | 2,024 | 2,036 | +2 | +0.1% | 72,100 |
| 2024/01/31 | 2,012 | 2,034 | 2,009 | 2,034 | +22 | +1.1% | 72,700 |
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | -24 | -1.2% | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | +5 | +0.2% | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | -1 | ±0% | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | ±0 | ±0% | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | +26 | +1.3% | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | +11 | +0.6% | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | +20 | +1% | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | -5 | -0.3% | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | +17 | +0.9% | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | -2 | -0.1% | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | -9 | -0.5% | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | -2 | -0.1% | 61,000 |
251～
300
件表示中 / 3673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 | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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 |
| 大黒天 | 650,000円 | +8.3% | +12.1% | 0.51% | 14.18倍 | 1.57倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31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 | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
