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 |
|---|---|---|---|---|---|---|---|
| 2011/11/14 | 1,353 | 1,375 | 1,341 | 1,345 | +4 | +0.3% | 36,400 |
| 2011/11/11 | 1,333 | 1,356 | 1,321 | 1,341 | -6 | -0.4% | 45,800 |
| 2011/11/10 | 1,310 | 1,351 | 1,302 | 1,347 | +18 | +1.4% | 80,600 |
| 2011/11/09 | 1,287 | 1,332 | 1,287 | 1,329 | +46 | +3.6% | 44,600 |
| 2011/11/08 | 1,300 | 1,309 | 1,283 | 1,283 | -21 | -1.6% | 58,700 |
| 2011/11/07 | 1,313 | 1,318 | 1,300 | 1,304 | -12 | -0.9% | 47,700 |
| 2011/11/04 | 1,329 | 1,335 | 1,312 | 1,316 | -8 | -0.6% | 43,100 |
| 2011/11/02 | 1,340 | 1,342 | 1,320 | 1,324 | -25 | -1.9% | 70,700 |
| 2011/11/01 | 1,350 | 1,356 | 1,345 | 1,349 | -6 | -0.4% | 35,400 |
| 2011/10/31 | 1,351 | 1,366 | 1,351 | 1,355 | -3 | -0.2% | 35,800 |
| 2011/10/28 | 1,378 | 1,380 | 1,358 | 1,358 | -4 | -0.3% | 25,700 |
| 2011/10/27 | 1,360 | 1,371 | 1,355 | 1,362 | +2 | +0.1% | 47,200 |
| 2011/10/26 | 1,371 | 1,377 | 1,356 | 1,360 | -10 | -0.7% | 41,700 |
| 2011/10/25 | 1,364 | 1,377 | 1,362 | 1,370 | +11 | +0.8% | 28,300 |
| 2011/10/24 | 1,375 | 1,381 | 1,357 | 1,359 | -10 | -0.7% | 16,400 |
| 2011/10/21 | 1,364 | 1,373 | 1,352 | 1,369 | +14 | +1% | 10,300 |
| 2011/10/20 | 1,361 | 1,365 | 1,352 | 1,355 | -2 | -0.1% | 18,200 |
| 2011/10/19 | 1,366 | 1,371 | 1,352 | 1,357 | -9 | -0.7% | 29,700 |
| 2011/10/18 | 1,370 | 1,378 | 1,366 | 1,366 | -14 | -1% | 19,100 |
| 2011/10/17 | 1,375 | 1,382 | 1,368 | 1,380 | +16 | +1.2% | 9,900 |
| 2011/10/14 | 1,370 | 1,372 | 1,361 | 1,364 | -6 | -0.4% | 29,800 |
| 2011/10/13 | 1,406 | 1,409 | 1,368 | 1,370 | -22 | -1.6% | 32,500 |
| 2011/10/12 | 1,413 | 1,413 | 1,391 | 1,392 | -21 | -1.5% | 26,500 |
| 2011/10/11 | 1,407 | 1,421 | 1,399 | 1,413 | +29 | +2.1% | 43,200 |
| 2011/10/07 | 1,395 | 1,418 | 1,376 | 1,384 | +5 | +0.4% | 46,100 |
| 2011/10/06 | 1,373 | 1,396 | 1,371 | 1,379 | +7 | +0.5% | 26,200 |
| 2011/10/05 | 1,410 | 1,417 | 1,372 | 1,372 | -38 | -2.7% | 33,700 |
| 2011/10/04 | 1,420 | 1,432 | 1,406 | 1,410 | -24 | -1.7% | 41,800 |
| 2011/10/03 | 1,434 | 1,440 | 1,405 | 1,434 | -5 | -0.3% | 42,100 |
| 2011/09/30 | 1,410 | 1,439 | 1,394 | 1,439 | +31 | +2.2% | 40,900 |
| 2011/09/29 | 1,378 | 1,408 | 1,378 | 1,408 | +30 | +2.2% | 27,100 |
| 2011/09/28 | 1,380 | 1,392 | 1,352 | 1,378 | +7 | +0.5% | 24,600 |
| 2011/09/27 | 1,359 | 1,380 | 1,356 | 1,371 | +21 | +1.6% | 26,800 |
| 2011/09/26 | 1,354 | 1,359 | 1,335 | 1,350 | -3 | -0.2% | 31,700 |
| 2011/09/22 | 1,326 | 1,356 | 1,326 | 1,353 | +7 | +0.5% | 25,300 |
| 2011/09/21 | 1,350 | 1,358 | 1,331 | 1,346 | -4 | -0.3% | 26,200 |
| 2011/09/20 | 1,374 | 1,374 | 1,342 | 1,350 | -27 | -2% | 33,800 |
| 2011/09/16 | 1,378 | 1,378 | 1,342 | 1,377 | +13 | +1% | 46,000 |
| 2011/09/15 | 1,402 | 1,407 | 1,361 | 1,364 | -37 | -2.6% | 30,400 |
| 2011/09/14 | 1,379 | 1,413 | 1,371 | 1,401 | +31 | +2.3% | 53,600 |
| 2011/09/13 | 1,400 | 1,400 | 1,363 | 1,370 | -20 | -1.4% | 40,100 |
| 2011/09/12 | 1,407 | 1,407 | 1,382 | 1,390 | -23 | -1.6% | 32,300 |
| 2011/09/09 | 1,419 | 1,427 | 1,408 | 1,413 | -2 | -0.1% | 53,600 |
| 2011/09/08 | 1,377 | 1,418 | 1,369 | 1,415 | +55 | +4% | 75,100 |
| 2011/09/07 | 1,341 | 1,362 | 1,341 | 1,360 | +19 | +1.4% | 25,600 |
| 2011/09/06 | 1,378 | 1,378 | 1,337 | 1,341 | -30 | -2.2% | 36,400 |
| 2011/09/05 | 1,382 | 1,382 | 1,360 | 1,371 | -11 | -0.8% | 16,200 |
| 2011/09/02 | 1,368 | 1,386 | 1,352 | 1,382 | +14 | +1% | 41,200 |
| 2011/09/01 | 1,370 | 1,387 | 1,357 | 1,368 | +11 | +0.8% | 65,100 |
| 2011/08/31 | 1,347 | 1,365 | 1,340 | 1,357 | +1 | +0.1% | 55,000 |
3151～
3200
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
