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 |
|---|---|---|---|---|---|---|---|
| 2011/01/21 | 1,460 | 1,467 | 1,442 | 1,442 | -18 | -1.2% | 72,700 |
| 2011/01/20 | 1,458 | 1,468 | 1,454 | 1,460 | +6 | +0.4% | 74,900 |
| 2011/01/19 | 1,435 | 1,454 | 1,433 | 1,454 | +28 | +2% | 39,500 |
| 2011/01/18 | 1,423 | 1,439 | 1,422 | 1,426 | -7 | -0.5% | 33,300 |
| 2011/01/17 | 1,426 | 1,441 | 1,424 | 1,433 | +7 | +0.5% | 30,000 |
| 2011/01/14 | 1,433 | 1,435 | 1,421 | 1,426 | -15 | -1% | 55,100 |
| 2011/01/13 | 1,454 | 1,454 | 1,433 | 1,441 | -6 | -0.4% | 52,000 |
| 2011/01/12 | 1,460 | 1,460 | 1,441 | 1,447 | -13 | -0.9% | 81,100 |
| 2011/01/11 | 1,460 | 1,477 | 1,455 | 1,460 | +8 | +0.6% | 50,300 |
| 2011/01/07 | 1,462 | 1,470 | 1,452 | 1,452 | -10 | -0.7% | 39,500 |
| 2011/01/06 | 1,476 | 1,479 | 1,454 | 1,462 | -13 | -0.9% | 38,300 |
| 2011/01/05 | 1,480 | 1,485 | 1,467 | 1,475 | -2 | -0.1% | 54,300 |
| 2011/01/04 | 1,470 | 1,480 | 1,466 | 1,477 | +30 | +2.1% | 68,400 |
| 2010/12/30 | 1,449 | 1,452 | 1,440 | 1,447 | -1 | -0.1% | 38,700 |
| 2010/12/29 | 1,432 | 1,450 | 1,432 | 1,448 | +16 | +1.1% | 51,800 |
| 2010/12/28 | 1,420 | 1,445 | 1,420 | 1,432 | -16 | -1.1% | 141,800 |
| 2010/12/27 | 1,421 | 1,449 | 1,420 | 1,448 | +32 | +2.3% | 343,100 |
| 2010/12/24 | 1,408 | 1,420 | 1,406 | 1,416 | -20 | -1.4% | 143,700 |
| 2010/12/22 | 1,445 | 1,447 | 1,429 | 1,436 | -17 | -1.2% | 96,700 |
| 2010/12/21 | 1,447 | 1,457 | 1,447 | 1,453 | ±0 | ±0% | 63,100 |
| 2010/12/20 | 1,458 | 1,460 | 1,447 | 1,453 | -9 | -0.6% | 76,000 |
| 2010/12/17 | 1,470 | 1,470 | 1,447 | 1,462 | -15 | -1% | 78,400 |
| 2010/12/16 | 1,495 | 1,495 | 1,476 | 1,477 | -18 | -1.2% | 78,700 |
| 2010/12/15 | 1,484 | 1,495 | 1,475 | 1,495 | +15 | +1% | 59,400 |
| 2010/12/14 | 1,469 | 1,480 | 1,465 | 1,480 | +16 | +1.1% | 36,200 |
| 2010/12/13 | 1,451 | 1,465 | 1,447 | 1,464 | +9 | +0.6% | 34,500 |
| 2010/12/10 | 1,455 | 1,458 | 1,444 | 1,455 | +5 | +0.3% | 49,700 |
| 2010/12/09 | 1,455 | 1,458 | 1,433 | 1,450 | -3 | -0.2% | 39,500 |
| 2010/12/08 | 1,448 | 1,457 | 1,442 | 1,453 | +10 | +0.7% | 36,000 |
| 2010/12/07 | 1,427 | 1,447 | 1,421 | 1,443 | +21 | +1.5% | 45,100 |
| 2010/12/06 | 1,421 | 1,428 | 1,415 | 1,422 | -1 | -0.1% | 17,300 |
| 2010/12/03 | 1,426 | 1,432 | 1,419 | 1,423 | -2 | -0.1% | 24,400 |
| 2010/12/02 | 1,425 | 1,429 | 1,419 | 1,425 | +8 | +0.6% | 33,300 |
| 2010/12/01 | 1,393 | 1,419 | 1,390 | 1,417 | +24 | +1.7% | 50,300 |
| 2010/11/30 | 1,383 | 1,409 | 1,382 | 1,393 | -10 | -0.7% | 64,800 |
| 2010/11/29 | 1,410 | 1,417 | 1,397 | 1,403 | -10 | -0.7% | 44,100 |
| 2010/11/26 | 1,408 | 1,430 | 1,408 | 1,413 | -6 | -0.4% | 40,600 |
| 2010/11/25 | 1,420 | 1,430 | 1,402 | 1,419 | +7 | +0.5% | 52,000 |
| 2010/11/24 | 1,380 | 1,424 | 1,379 | 1,412 | +22 | +1.6% | 70,700 |
| 2010/11/22 | 1,380 | 1,397 | 1,372 | 1,390 | +28 | +2.1% | 78,500 |
| 2010/11/19 | 1,346 | 1,364 | 1,341 | 1,362 | +13 | +1% | 71,700 |
| 2010/11/18 | 1,343 | 1,349 | 1,330 | 1,349 | +4 | +0.3% | 58,700 |
| 2010/11/17 | 1,336 | 1,348 | 1,330 | 1,345 | +3 | +0.2% | 26,400 |
| 2010/11/16 | 1,345 | 1,370 | 1,335 | 1,342 | -3 | -0.2% | 77,200 |
| 2010/11/15 | 1,343 | 1,348 | 1,335 | 1,345 | +15 | +1.1% | 40,000 |
| 2010/11/12 | 1,320 | 1,338 | 1,315 | 1,330 | +9 | +0.7% | 38,300 |
| 2010/11/11 | 1,318 | 1,326 | 1,310 | 1,321 | +5 | +0.4% | 35,000 |
| 2010/11/10 | 1,318 | 1,331 | 1,308 | 1,316 | +1 | +0.1% | 72,600 |
| 2010/11/09 | 1,289 | 1,315 | 1,284 | 1,315 | +29 | +2.3% | 61,100 |
| 2010/11/08 | 1,286 | 1,296 | 1,270 | 1,286 | +10 | +0.8% | 47,700 |
3351～
3400
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
