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 |
---|---|---|---|---|---|---|---|
2012/04/10 | 1,552 | 1,585 | 1,551 | 1,572 | +10 | +0.6% | 46,600 |
2012/04/09 | 1,569 | 1,576 | 1,558 | 1,562 | -28 | -1.8% | 53,800 |
2012/04/06 | 1,585 | 1,603 | 1,573 | 1,590 | -9 | -0.6% | 42,000 |
2012/04/05 | 1,591 | 1,608 | 1,589 | 1,599 | -2 | -0.1% | 38,900 |
2012/04/04 | 1,623 | 1,626 | 1,600 | 1,601 | -33 | -2% | 37,300 |
2012/04/03 | 1,613 | 1,638 | 1,609 | 1,634 | +13 | +0.8% | 49,300 |
2012/04/02 | 1,654 | 1,654 | 1,617 | 1,621 | -32 | -1.9% | 61,000 |
2012/03/30 | 1,639 | 1,655 | 1,636 | 1,653 | +14 | +0.9% | 48,100 |
2012/03/29 | 1,647 | 1,650 | 1,630 | 1,639 | +3 | +0.2% | 33,700 |
2012/03/28 | 1,603 | 1,642 | 1,602 | 1,636 | +19 | +1.2% | 64,800 |
2012/03/27 | 1,603 | 1,623 | 1,596 | 1,617 | +35 | +2.2% | 94,800 |
2012/03/26 | 1,601 | 1,601 | 1,582 | 1,582 | -19 | -1.2% | 43,400 |
2012/03/23 | 1,589 | 1,610 | 1,588 | 1,601 | +2 | +0.1% | 54,400 |
2012/03/22 | 1,589 | 1,611 | 1,582 | 1,599 | +18 | +1.1% | 108,300 |
2012/03/21 | 1,565 | 1,592 | 1,559 | 1,581 | +24 | +1.5% | 60,600 |
2012/03/19 | 1,540 | 1,560 | 1,538 | 1,557 | +20 | +1.3% | 45,500 |
2012/03/16 | 1,531 | 1,546 | 1,527 | 1,537 | +6 | +0.4% | 36,800 |
2012/03/15 | 1,523 | 1,543 | 1,523 | 1,531 | +19 | +1.3% | 49,500 |
2012/03/14 | 1,522 | 1,529 | 1,511 | 1,512 | -3 | -0.2% | 26,000 |
2012/03/13 | 1,495 | 1,521 | 1,494 | 1,515 | +12 | +0.8% | 72,600 |
2012/03/12 | 1,500 | 1,508 | 1,490 | 1,503 | +20 | +1.3% | 51,400 |
2012/03/09 | 1,488 | 1,496 | 1,476 | 1,483 | -8 | -0.5% | 58,000 |
2012/03/08 | 1,492 | 1,497 | 1,484 | 1,491 | +1 | +0.1% | 37,500 |
2012/03/07 | 1,470 | 1,490 | 1,464 | 1,490 | +20 | +1.4% | 45,300 |
2012/03/06 | 1,467 | 1,480 | 1,460 | 1,470 | +1 | +0.1% | 30,500 |
2012/03/05 | 1,470 | 1,476 | 1,467 | 1,469 | +2 | +0.1% | 21,100 |
2012/03/02 | 1,483 | 1,483 | 1,467 | 1,467 | -16 | -1.1% | 35,100 |
2012/03/01 | 1,479 | 1,486 | 1,462 | 1,483 | +11 | +0.7% | 39,500 |
2012/02/29 | 1,484 | 1,487 | 1,470 | 1,472 | -11 | -0.7% | 59,900 |
2012/02/28 | 1,474 | 1,488 | 1,462 | 1,483 | +6 | +0.4% | 49,500 |
2012/02/27 | 1,465 | 1,477 | 1,460 | 1,477 | +12 | +0.8% | 58,400 |
2012/02/24 | 1,476 | 1,489 | 1,461 | 1,465 | -28 | -1.9% | 54,800 |
2012/02/23 | 1,487 | 1,497 | 1,482 | 1,493 | +7 | +0.5% | 55,500 |
2012/02/22 | 1,470 | 1,489 | 1,470 | 1,486 | +16 | +1.1% | 59,400 |
2012/02/21 | 1,468 | 1,484 | 1,462 | 1,470 | +2 | +0.1% | 42,500 |
2012/02/20 | 1,481 | 1,485 | 1,461 | 1,468 | -6 | -0.4% | 70,700 |
2012/02/17 | 1,463 | 1,478 | 1,457 | 1,474 | +21 | +1.4% | 51,100 |
2012/02/16 | 1,461 | 1,470 | 1,442 | 1,453 | -8 | -0.5% | 64,800 |
2012/02/15 | 1,490 | 1,492 | 1,455 | 1,461 | -27 | -1.8% | 79,500 |
2012/02/14 | 1,452 | 1,494 | 1,452 | 1,488 | +31 | +2.1% | 65,700 |
2012/02/13 | 1,467 | 1,475 | 1,453 | 1,457 | -29 | -2% | 48,700 |
2012/02/10 | 1,495 | 1,499 | 1,479 | 1,486 | -17 | -1.1% | 46,500 |
2012/02/09 | 1,488 | 1,510 | 1,485 | 1,503 | +15 | +1% | 86,000 |
2012/02/08 | 1,435 | 1,490 | 1,435 | 1,488 | +63 | +4.4% | 95,400 |
2012/02/07 | 1,405 | 1,431 | 1,396 | 1,425 | +20 | +1.4% | 117,100 |
2012/02/06 | 1,464 | 1,465 | 1,395 | 1,405 | -82 | -5.5% | 199,400 |
2012/02/03 | 1,468 | 1,501 | 1,468 | 1,487 | +4 | +0.3% | 73,100 |
2012/02/02 | 1,500 | 1,505 | 1,474 | 1,483 | -11 | -0.7% | 82,400 |
2012/02/01 | 1,479 | 1,500 | 1,474 | 1,494 | +21 | +1.4% | 84,900 |
2012/01/31 | 1,450 | 1,473 | 1,440 | 1,473 | +50 | +3.5% | 106,300 |
3051~
3100
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