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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,342 | 1,350 | 1,330 | 1,336 | -12 | -0.9% | 38,100 |
| 2011/07/27 | 1,354 | 1,355 | 1,342 | 1,348 | -18 | -1.3% | 34,000 |
| 2011/07/26 | 1,361 | 1,368 | 1,353 | 1,366 | +11 | +0.8% | 34,800 |
| 2011/07/25 | 1,374 | 1,374 | 1,347 | 1,355 | -16 | -1.2% | 76,700 |
| 2011/07/22 | 1,369 | 1,385 | 1,367 | 1,371 | -18 | -1.3% | 80,800 |
| 2011/07/21 | 1,367 | 1,392 | 1,367 | 1,389 | +20 | +1.5% | 92,400 |
| 2011/07/20 | 1,382 | 1,384 | 1,367 | 1,369 | -3 | -0.2% | 57,400 |
| 2011/07/19 | 1,375 | 1,390 | 1,371 | 1,372 | -2 | -0.1% | 47,400 |
| 2011/07/15 | 1,373 | 1,380 | 1,364 | 1,374 | +1 | +0.1% | 66,300 |
| 2011/07/14 | 1,343 | 1,375 | 1,341 | 1,373 | +25 | +1.9% | 62,900 |
| 2011/07/13 | 1,360 | 1,360 | 1,342 | 1,348 | -11 | -0.8% | 88,900 |
| 2011/07/12 | 1,350 | 1,360 | 1,350 | 1,359 | -8 | -0.6% | 41,500 |
| 2011/07/11 | 1,355 | 1,368 | 1,350 | 1,367 | +12 | +0.9% | 39,200 |
| 2011/07/08 | 1,352 | 1,358 | 1,346 | 1,355 | +4 | +0.3% | 89,600 |
| 2011/07/07 | 1,354 | 1,362 | 1,349 | 1,351 | -2 | -0.1% | 59,200 |
| 2011/07/06 | 1,340 | 1,353 | 1,336 | 1,353 | +7 | +0.5% | 59,600 |
| 2011/07/05 | 1,349 | 1,350 | 1,334 | 1,346 | +12 | +0.9% | 66,200 |
| 2011/07/04 | 1,345 | 1,345 | 1,329 | 1,334 | -2 | -0.1% | 94,400 |
| 2011/07/01 | 1,317 | 1,336 | 1,315 | 1,336 | +26 | +2% | 140,800 |
| 2011/06/30 | 1,307 | 1,310 | 1,301 | 1,310 | +7 | +0.5% | 152,800 |
| 2011/06/29 | 1,295 | 1,304 | 1,295 | 1,303 | +8 | +0.6% | 58,200 |
| 2011/06/28 | 1,300 | 1,301 | 1,287 | 1,295 | -12 | -0.9% | 339,600 |
| 2011/06/27 | 1,304 | 1,309 | 1,302 | 1,307 | +3 | +0.2% | 787,500 |
| 2011/06/24 | 1,300 | 1,307 | 1,300 | 1,304 | +2 | +0.2% | 113,100 |
| 2011/06/23 | 1,300 | 1,309 | 1,297 | 1,302 | -12 | -0.9% | 136,000 |
| 2011/06/22 | 1,301 | 1,318 | 1,301 | 1,314 | +14 | +1.1% | 100,700 |
| 2011/06/21 | 1,291 | 1,308 | 1,291 | 1,300 | +7 | +0.5% | 118,900 |
| 2011/06/20 | 1,292 | 1,300 | 1,292 | 1,293 | +12 | +0.9% | 77,100 |
| 2011/06/17 | 1,293 | 1,301 | 1,281 | 1,281 | -11 | -0.9% | 111,200 |
| 2011/06/16 | 1,296 | 1,306 | 1,292 | 1,292 | -6 | -0.5% | 84,700 |
| 2011/06/15 | 1,304 | 1,304 | 1,298 | 1,298 | -1 | -0.1% | 68,100 |
| 2011/06/14 | 1,300 | 1,304 | 1,297 | 1,299 | +5 | +0.4% | 61,800 |
| 2011/06/13 | 1,295 | 1,301 | 1,292 | 1,294 | -3 | -0.2% | 63,900 |
| 2011/06/10 | 1,297 | 1,310 | 1,295 | 1,297 | +1 | +0.1% | 62,600 |
| 2011/06/09 | 1,296 | 1,299 | 1,292 | 1,296 | -2 | -0.2% | 49,500 |
| 2011/06/08 | 1,302 | 1,305 | 1,295 | 1,298 | -9 | -0.7% | 68,200 |
| 2011/06/07 | 1,307 | 1,309 | 1,301 | 1,307 | +8 | +0.6% | 77,700 |
| 2011/06/06 | 1,303 | 1,306 | 1,296 | 1,299 | -4 | -0.3% | 66,200 |
| 2011/06/03 | 1,312 | 1,314 | 1,302 | 1,303 | -7 | -0.5% | 71,900 |
| 2011/06/02 | 1,312 | 1,315 | 1,303 | 1,310 | -8 | -0.6% | 62,900 |
| 2011/06/01 | 1,325 | 1,326 | 1,310 | 1,318 | -8 | -0.6% | 64,200 |
| 2011/05/31 | 1,328 | 1,330 | 1,324 | 1,326 | +9 | +0.7% | 75,200 |
| 2011/05/30 | 1,304 | 1,317 | 1,301 | 1,317 | +21 | +1.6% | 70,900 |
| 2011/05/27 | 1,295 | 1,303 | 1,295 | 1,296 | +3 | +0.2% | 50,800 |
| 2011/05/26 | 1,294 | 1,304 | 1,291 | 1,293 | +3 | +0.2% | 43,200 |
| 2011/05/25 | 1,292 | 1,294 | 1,286 | 1,290 | ±0 | ±0% | 51,100 |
| 2011/05/24 | 1,300 | 1,303 | 1,285 | 1,290 | -9 | -0.7% | 67,000 |
| 2011/05/23 | 1,312 | 1,312 | 1,299 | 1,299 | -6 | -0.5% | 54,200 |
| 2011/05/20 | 1,290 | 1,313 | 1,290 | 1,305 | +16 | +1.2% | 55,100 |
| 2011/05/19 | 1,307 | 1,309 | 1,286 | 1,289 | -9 | -0.7% | 68,100 |
3351～
3400
件表示中 / 3675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 | 226,900円 | +6.0% | +68.3% | 2.20% | 19.79倍 | 0.73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 |
| アクシアル | 101,600円 | +3.6% | +1.4% | 2.46% | 12.22倍 | 1.06倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 291,900円 | +2.8% | +0.6% | 2.57% | 11.08倍 | 1.13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 |
| ハローズ | 407,500円 | +3.2% | +0.5% | 1.28% | 11.74倍 | 1.32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 | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
