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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 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 |
| 2011/05/18 | 1,298 | 1,304 | 1,292 | 1,298 | +6 | +0.5% | 36,800 |
| 2011/05/17 | 1,296 | 1,302 | 1,291 | 1,292 | -4 | -0.3% | 40,700 |
| 2011/05/16 | 1,305 | 1,311 | 1,288 | 1,296 | -2 | -0.2% | 52,600 |
| 2011/05/13 | 1,305 | 1,310 | 1,292 | 1,298 | -5 | -0.4% | 72,900 |
| 2011/05/12 | 1,316 | 1,320 | 1,303 | 1,303 | -15 | -1.1% | 69,000 |
| 2011/05/11 | 1,330 | 1,335 | 1,317 | 1,318 | -9 | -0.7% | 65,600 |
| 2011/05/10 | 1,338 | 1,339 | 1,317 | 1,327 | -10 | -0.7% | 63,300 |
| 2011/05/09 | 1,360 | 1,364 | 1,332 | 1,337 | -22 | -1.6% | 75,700 |
| 2011/05/06 | 1,360 | 1,367 | 1,344 | 1,359 | -16 | -1.2% | 90,100 |
| 2011/05/02 | 1,356 | 1,383 | 1,354 | 1,375 | +49 | +3.7% | 106,900 |
| 2011/04/28 | 1,310 | 1,328 | 1,308 | 1,326 | +21 | +1.6% | 79,300 |
| 2011/04/27 | 1,310 | 1,314 | 1,300 | 1,305 | +2 | +0.2% | 94,100 |
| 2011/04/26 | 1,310 | 1,314 | 1,295 | 1,303 | +18 | +1.4% | 93,300 |
| 2011/04/25 | 1,277 | 1,295 | 1,277 | 1,285 | +9 | +0.7% | 53,800 |
| 2011/04/22 | 1,285 | 1,291 | 1,270 | 1,276 | -19 | -1.5% | 96,100 |
| 2011/04/21 | 1,305 | 1,308 | 1,289 | 1,295 | -9 | -0.7% | 77,900 |
| 2011/04/20 | 1,306 | 1,324 | 1,282 | 1,304 | +13 | +1% | 118,400 |
| 2011/04/19 | 1,300 | 1,304 | 1,278 | 1,291 | -13 | -1% | 79,600 |
| 2011/04/18 | 1,308 | 1,322 | 1,298 | 1,304 | -4 | -0.3% | 69,000 |
| 2011/04/15 | 1,321 | 1,336 | 1,305 | 1,308 | -22 | -1.7% | 82,200 |
3401～
3450
件表示中 / 3705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 | 233,600円 | +6.0% | +68.3% | 2.14% | 20.37倍 | 0.75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 |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.53倍 | 1.41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 |
| 日本調剤 | 317,000円 | +3.4% | -0.2% | 0.79% | 27.06倍 | 1.60倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 257,900円 | +3.7% | -8.4% | 1.94% | 16.58倍 | 1.59倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ベルーナ | 87,500円 | +1.8% | +1.8% | 3.43% | 8.86倍 | 0.60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
