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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 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 |
| 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 |
3051～
3100
件表示中 / 3754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 | 244,500円 | +6.0% | +68.3% | 2.04% | 21.32倍 | 0.78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 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| コジマ | 123,800円 | +3.3% | +18.5% | 1.62% | 18.58倍 | 1.41倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ベルーナ | 95,300円 | +1.8% | +1.8% | 3.15% | 9.65倍 | 0.65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 | 207,200円 | +6.1% | +12.8% | 2.22% | 11.08倍 | 1.36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
