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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,729 | 1,740 | 1,714 | 1,727 | -5 | -0.3% | 97,300 |
| 2013/03/25 | 1,697 | 1,740 | 1,693 | 1,732 | +36 | +2.1% | 110,200 |
| 2013/03/22 | 1,725 | 1,736 | 1,696 | 1,696 | -28 | -1.6% | 209,200 |
| 2013/03/21 | 1,760 | 1,760 | 1,724 | 1,724 | -19 | -1.1% | 209,200 |
| 2013/03/19 | 1,754 | 1,761 | 1,734 | 1,743 | -13 | -0.7% | 110,700 |
| 2013/03/18 | 1,787 | 1,789 | 1,752 | 1,756 | -47 | -2.6% | 63,000 |
| 2013/03/15 | 1,756 | 1,803 | 1,756 | 1,803 | +57 | +3.3% | 96,900 |
| 2013/03/14 | 1,726 | 1,750 | 1,719 | 1,746 | +37 | +2.2% | 66,000 |
| 2013/03/13 | 1,734 | 1,734 | 1,703 | 1,709 | -29 | -1.7% | 60,800 |
| 2013/03/12 | 1,752 | 1,755 | 1,736 | 1,738 | -12 | -0.7% | 58,500 |
| 2013/03/11 | 1,757 | 1,770 | 1,742 | 1,750 | -3 | -0.2% | 61,200 |
| 2013/03/08 | 1,745 | 1,755 | 1,736 | 1,753 | +2 | +0.1% | 73,500 |
| 2013/03/07 | 1,742 | 1,764 | 1,740 | 1,751 | +20 | +1.2% | 63,900 |
| 2013/03/06 | 1,755 | 1,759 | 1,710 | 1,731 | -24 | -1.4% | 113,700 |
| 2013/03/05 | 1,711 | 1,784 | 1,711 | 1,755 | +68 | +4% | 158,300 |
| 2013/03/04 | 1,703 | 1,710 | 1,687 | 1,687 | -16 | -0.9% | 110,000 |
| 2013/03/01 | 1,705 | 1,711 | 1,666 | 1,703 | -2 | -0.1% | 121,500 |
| 2013/02/28 | 1,700 | 1,716 | 1,690 | 1,705 | +12 | +0.7% | 93,400 |
| 2013/02/27 | 1,692 | 1,700 | 1,669 | 1,693 | +25 | +1.5% | 108,500 |
| 2013/02/26 | 1,670 | 1,672 | 1,635 | 1,668 | -25 | -1.5% | 99,300 |
| 2013/02/25 | 1,670 | 1,722 | 1,670 | 1,693 | +42 | +2.5% | 116,900 |
| 2013/02/22 | 1,659 | 1,662 | 1,646 | 1,651 | -4 | -0.2% | 60,000 |
| 2013/02/21 | 1,676 | 1,677 | 1,646 | 1,655 | -23 | -1.4% | 77,400 |
| 2013/02/20 | 1,650 | 1,680 | 1,649 | 1,678 | +43 | +2.6% | 133,200 |
| 2013/02/19 | 1,610 | 1,643 | 1,609 | 1,635 | +33 | +2.1% | 81,100 |
| 2013/02/18 | 1,584 | 1,608 | 1,579 | 1,602 | +20 | +1.3% | 70,600 |
| 2013/02/15 | 1,612 | 1,613 | 1,567 | 1,582 | -39 | -2.4% | 99,700 |
| 2013/02/14 | 1,611 | 1,639 | 1,605 | 1,621 | +30 | +1.9% | 133,900 |
| 2013/02/13 | 1,581 | 1,610 | 1,580 | 1,591 | +8 | +0.5% | 105,200 |
| 2013/02/12 | 1,617 | 1,625 | 1,583 | 1,583 | -22 | -1.4% | 166,500 |
| 2013/02/08 | 1,605 | 1,628 | 1,598 | 1,605 | -8 | -0.5% | 160,200 |
| 2013/02/07 | 1,617 | 1,617 | 1,592 | 1,613 | -7 | -0.4% | 124,500 |
| 2013/02/06 | 1,658 | 1,660 | 1,615 | 1,620 | -48 | -2.9% | 124,000 |
| 2013/02/05 | 1,665 | 1,690 | 1,655 | 1,668 | -5 | -0.3% | 118,100 |
| 2013/02/04 | 1,680 | 1,688 | 1,667 | 1,673 | -7 | -0.4% | 46,600 |
| 2013/02/01 | 1,670 | 1,695 | 1,664 | 1,680 | +14 | +0.8% | 52,100 |
| 2013/01/31 | 1,650 | 1,667 | 1,641 | 1,666 | +7 | +0.4% | 70,400 |
| 2013/01/30 | 1,655 | 1,665 | 1,638 | 1,659 | +9 | +0.5% | 53,000 |
| 2013/01/29 | 1,662 | 1,664 | 1,639 | 1,650 | +17 | +1% | 77,300 |
| 2013/01/28 | 1,671 | 1,671 | 1,631 | 1,633 | -38 | -2.3% | 72,500 |
| 2013/01/25 | 1,601 | 1,678 | 1,600 | 1,671 | +81 | +5.1% | 260,200 |
| 2013/01/24 | 1,580 | 1,590 | 1,574 | 1,590 | +10 | +0.6% | 90,900 |
| 2013/01/23 | 1,586 | 1,591 | 1,566 | 1,580 | -5 | -0.3% | 155,500 |
| 2013/01/22 | 1,560 | 1,594 | 1,552 | 1,585 | +34 | +2.2% | 155,100 |
| 2013/01/21 | 1,517 | 1,556 | 1,517 | 1,551 | +34 | +2.2% | 86,300 |
| 2013/01/18 | 1,537 | 1,538 | 1,507 | 1,517 | -3 | -0.2% | 144,900 |
| 2013/01/17 | 1,501 | 1,527 | 1,501 | 1,520 | -8 | -0.5% | 131,100 |
| 2013/01/16 | 1,543 | 1,543 | 1,524 | 1,528 | -15 | -1% | 147,800 |
| 2013/01/15 | 1,543 | 1,548 | 1,533 | 1,543 | ±0 | ±0% | 124,900 |
| 2013/01/11 | 1,537 | 1,547 | 1,530 | 1,543 | +19 | +1.2% | 160,400 |
2951～
3000
件表示中 / 3683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 | 236,600円 | +6.0% | +68.3% | 2.11% | 20.63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 |
| ゲンキードラ | 302,000円 | +9.3% | +10.3% | 0.43% | 13.11倍 | 1.85倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハローズ | 436,000円 | +6.4% | +0.5% | 1.56% | 10.85倍 | 1.33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 | 94,200円 | +4.2% | +5.7% | 3.08% | 11.33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 | 232,900円 | +50.0% | +64.2% | 1.46% | 17.47倍 | 1.62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
