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 |
---|---|---|---|---|---|---|---|
2023/07/07 | 1,966 | 1,974 | 1,949 | 1,966 | -8 | -0.4% | 112,400 |
2023/07/06 | 1,980 | 1,981 | 1,966 | 1,974 | -10 | -0.5% | 85,500 |
2023/07/05 | 1,988 | 1,995 | 1,981 | 1,984 | -3 | -0.2% | 91,700 |
2023/07/04 | 1,979 | 1,998 | 1,975 | 1,987 | +17 | +0.9% | 147,100 |
2023/07/03 | 1,980 | 1,986 | 1,967 | 1,970 | -5 | -0.3% | 94,600 |
2023/06/30 | 1,980 | 1,980 | 1,965 | 1,975 | +12 | +0.6% | 171,500 |
2023/06/29 | 2,000 | 2,003 | 1,963 | 1,963 | -77 | -3.8% | 608,800 |
2023/06/28 | 2,029 | 2,040 | 2,023 | 2,040 | +13 | +0.6% | 620,700 |
2023/06/27 | 2,027 | 2,033 | 2,017 | 2,027 | -7 | -0.3% | 215,100 |
2023/06/26 | 2,031 | 2,037 | 2,015 | 2,034 | +12 | +0.6% | 133,900 |
2023/06/23 | 2,028 | 2,040 | 2,019 | 2,022 | +4 | +0.2% | 133,400 |
2023/06/22 | 2,024 | 2,024 | 2,013 | 2,018 | +6 | +0.3% | 99,000 |
2023/06/21 | 2,006 | 2,018 | 2,006 | 2,012 | +6 | +0.3% | 118,900 |
2023/06/20 | 1,998 | 2,006 | 1,990 | 2,006 | +6 | +0.3% | 99,300 |
2023/06/19 | 2,003 | 2,005 | 1,988 | 2,000 | +7 | +0.4% | 106,400 |
2023/06/16 | 1,994 | 1,997 | 1,983 | 1,993 | +4 | +0.2% | 194,800 |
2023/06/15 | 1,999 | 2,000 | 1,989 | 1,989 | -5 | -0.3% | 105,200 |
2023/06/14 | 2,002 | 2,002 | 1,989 | 1,994 | +7 | +0.4% | 102,600 |
2023/06/13 | 2,004 | 2,009 | 1,987 | 1,987 | -7 | -0.4% | 126,900 |
2023/06/12 | 1,989 | 2,002 | 1,983 | 1,994 | +23 | +1.2% | 145,600 |
2023/06/09 | 1,981 | 1,985 | 1,967 | 1,971 | -8 | -0.4% | 416,600 |
2023/06/08 | 2,000 | 2,000 | 1,974 | 1,979 | -1 | -0.1% | 127,100 |
2023/06/07 | 1,995 | 2,003 | 1,980 | 1,980 | -2 | -0.1% | 177,600 |
2023/06/06 | 1,980 | 1,983 | 1,971 | 1,982 | -1 | -0.1% | 113,300 |
2023/06/05 | 1,993 | 1,995 | 1,976 | 1,983 | +11 | +0.6% | 114,500 |
2023/06/02 | 1,960 | 1,972 | 1,960 | 1,972 | +9 | +0.5% | 108,000 |
2023/06/01 | 1,960 | 1,971 | 1,955 | 1,963 | +5 | +0.3% | 72,000 |
2023/05/31 | 1,974 | 1,979 | 1,953 | 1,958 | -14 | -0.7% | 129,700 |
2023/05/30 | 1,950 | 1,975 | 1,950 | 1,972 | +23 | +1.2% | 93,300 |
2023/05/29 | 1,953 | 1,960 | 1,944 | 1,949 | +17 | +0.9% | 112,200 |
2023/05/26 | 1,964 | 1,964 | 1,932 | 1,932 | -38 | -1.9% | 358,100 |
2023/05/25 | 1,970 | 1,983 | 1,964 | 1,970 | -2 | -0.1% | 87,000 |
2023/05/24 | 1,996 | 1,997 | 1,972 | 1,972 | -22 | -1.1% | 121,100 |
2023/05/23 | 2,015 | 2,017 | 1,986 | 1,994 | -15 | -0.7% | 108,200 |
2023/05/22 | 2,000 | 2,009 | 1,997 | 2,009 | +9 | +0.5% | 93,100 |
2023/05/19 | 2,020 | 2,020 | 2,000 | 2,000 | -23 | -1.1% | 383,100 |
2023/05/18 | 2,030 | 2,031 | 2,012 | 2,023 | ±0 | ±0% | 84,300 |
2023/05/17 | 2,038 | 2,042 | 2,023 | 2,023 | -17 | -0.8% | 51,600 |
2023/05/16 | 2,031 | 2,045 | 2,026 | 2,040 | +10 | +0.5% | 63,800 |
2023/05/15 | 2,040 | 2,048 | 2,030 | 2,030 | -12 | -0.6% | 81,800 |
2023/05/12 | 2,027 | 2,043 | 2,015 | 2,042 | +35 | +1.7% | 209,700 |
2023/05/11 | 2,008 | 2,022 | 2,003 | 2,007 | +3 | +0.1% | 117,400 |
2023/05/10 | 2,060 | 2,067 | 2,004 | 2,004 | -77 | -3.7% | 232,900 |
2023/05/09 | 2,085 | 2,092 | 2,076 | 2,081 | +1 | ±0% | 73,000 |
2023/05/08 | 2,074 | 2,101 | 2,071 | 2,080 | +15 | +0.7% | 110,100 |
2023/05/02 | 2,080 | 2,080 | 2,056 | 2,065 | -15 | -0.7% | 73,800 |
2023/05/01 | 2,090 | 2,098 | 2,074 | 2,080 | +5 | +0.2% | 53,800 |
2023/04/28 | 2,080 | 2,089 | 2,069 | 2,075 | +11 | +0.5% | 90,100 |
2023/04/27 | 2,048 | 2,073 | 2,046 | 2,064 | +8 | +0.4% | 60,800 |
2023/04/26 | 2,055 | 2,069 | 2,048 | 2,056 | -6 | -0.3% | 52,500 |
301~
350
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