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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/11/05 | 1,279 | 1,287 | 1,271 | 1,276 | +8 | +0.6% | 41,000 |
| 2010/11/04 | 1,276 | 1,290 | 1,268 | 1,268 | -1 | -0.1% | 50,600 |
| 2010/11/02 | 1,270 | 1,298 | 1,256 | 1,269 | +29 | +2.3% | 88,400 |
| 2010/11/01 | 1,259 | 1,268 | 1,234 | 1,240 | -5 | -0.4% | 37,900 |
| 2010/10/29 | 1,213 | 1,245 | 1,208 | 1,245 | +25 | +2% | 54,600 |
| 2010/10/28 | 1,242 | 1,242 | 1,220 | 1,220 | -17 | -1.4% | 50,600 |
| 2010/10/27 | 1,247 | 1,247 | 1,237 | 1,237 | ±0 | ±0% | 24,600 |
| 2010/10/26 | 1,235 | 1,248 | 1,232 | 1,237 | +17 | +1.4% | 60,300 |
| 2010/10/25 | 1,222 | 1,232 | 1,210 | 1,220 | -5 | -0.4% | 37,000 |
| 2010/10/22 | 1,211 | 1,225 | 1,211 | 1,225 | +11 | +0.9% | 24,000 |
| 2010/10/21 | 1,216 | 1,221 | 1,208 | 1,214 | +1 | +0.1% | 25,200 |
| 2010/10/20 | 1,213 | 1,223 | 1,201 | 1,213 | ±0 | ±0% | 45,100 |
3401～
3450
件表示中 / 3586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 | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66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 |
| カッパ・クリエ | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
| Ｕアローズ | 238,000円 | +12.4% | +11.1% | 2.31% | 14.51倍 | 1.83倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| ベルーナ | 73,400円 | +4.2% | +5.7% | 3.95% | 8.83倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
市場注目の銘柄
チャート関連のコラム
