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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 1,521 | 1,529 | 1,498 | 1,524 | -1 | -0.1% | 149,900 |
| 2013/01/09 | 1,484 | 1,529 | 1,479 | 1,525 | +1 | +0.1% | 125,900 |
| 2013/01/08 | 1,535 | 1,546 | 1,514 | 1,524 | -10 | -0.7% | 129,100 |
| 2013/01/07 | 1,541 | 1,546 | 1,524 | 1,534 | -9 | -0.6% | 118,000 |
| 2013/01/04 | 1,545 | 1,545 | 1,526 | 1,543 | +25 | +1.6% | 89,600 |
| 2012/12/28 | 1,525 | 1,525 | 1,503 | 1,518 | -4 | -0.3% | 65,000 |
| 2012/12/27 | 1,521 | 1,529 | 1,510 | 1,522 | +8 | +0.5% | 91,800 |
| 2012/12/26 | 1,516 | 1,523 | 1,495 | 1,514 | -44 | -2.8% | 332,600 |
| 2012/12/25 | 1,554 | 1,564 | 1,545 | 1,558 | +14 | +0.9% | 440,500 |
| 2012/12/21 | 1,552 | 1,565 | 1,541 | 1,544 | ±0 | ±0% | 187,600 |
| 2012/12/20 | 1,535 | 1,549 | 1,531 | 1,544 | +10 | +0.7% | 154,300 |
| 2012/12/19 | 1,523 | 1,534 | 1,521 | 1,534 | +12 | +0.8% | 116,800 |
| 2012/12/18 | 1,517 | 1,525 | 1,516 | 1,522 | +5 | +0.3% | 104,900 |
| 2012/12/17 | 1,515 | 1,520 | 1,508 | 1,517 | +3 | +0.2% | 119,300 |
| 2012/12/14 | 1,507 | 1,516 | 1,505 | 1,514 | -2 | -0.1% | 102,200 |
| 2012/12/13 | 1,500 | 1,517 | 1,497 | 1,516 | +19 | +1.3% | 136,800 |
| 2012/12/12 | 1,506 | 1,510 | 1,491 | 1,497 | +5 | +0.3% | 81,000 |
| 2012/12/11 | 1,492 | 1,496 | 1,486 | 1,492 | +3 | +0.2% | 57,100 |
| 2012/12/10 | 1,480 | 1,494 | 1,473 | 1,489 | +23 | +1.6% | 114,900 |
| 2012/12/07 | 1,463 | 1,468 | 1,459 | 1,466 | +5 | +0.3% | 53,900 |
| 2012/12/06 | 1,448 | 1,463 | 1,448 | 1,461 | +12 | +0.8% | 90,000 |
| 2012/12/05 | 1,454 | 1,459 | 1,444 | 1,449 | -5 | -0.3% | 107,400 |
| 2012/12/04 | 1,465 | 1,467 | 1,451 | 1,454 | -11 | -0.8% | 87,400 |
| 2012/12/03 | 1,466 | 1,468 | 1,459 | 1,465 | -2 | -0.1% | 83,600 |
| 2012/11/30 | 1,474 | 1,476 | 1,467 | 1,467 | -4 | -0.3% | 44,800 |
| 2012/11/29 | 1,470 | 1,473 | 1,467 | 1,471 | +7 | +0.5% | 48,600 |
| 2012/11/28 | 1,465 | 1,467 | 1,460 | 1,464 | -8 | -0.5% | 54,100 |
| 2012/11/27 | 1,470 | 1,476 | 1,465 | 1,472 | +8 | +0.5% | 55,300 |
| 2012/11/26 | 1,470 | 1,476 | 1,459 | 1,464 | -6 | -0.4% | 80,500 |
| 2012/11/22 | 1,475 | 1,484 | 1,457 | 1,470 | -5 | -0.3% | 51,600 |
| 2012/11/21 | 1,487 | 1,490 | 1,470 | 1,475 | -8 | -0.5% | 37,900 |
| 2012/11/20 | 1,485 | 1,486 | 1,475 | 1,483 | +7 | +0.5% | 21,100 |
| 2012/11/19 | 1,472 | 1,480 | 1,468 | 1,476 | +24 | +1.7% | 18,800 |
| 2012/11/16 | 1,456 | 1,460 | 1,448 | 1,452 | -3 | -0.2% | 42,600 |
| 2012/11/15 | 1,458 | 1,460 | 1,450 | 1,455 | +4 | +0.3% | 25,800 |
| 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 |
3001～
3050
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
