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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,349 | 1,361 | 1,345 | 1,357 | +19 | +1.4% | 40,800 |
| 2010/08/04 | 1,353 | 1,363 | 1,337 | 1,338 | -10 | -0.7% | 52,500 |
| 2010/08/03 | 1,367 | 1,370 | 1,345 | 1,348 | -2 | -0.1% | 54,000 |
| 2010/08/02 | 1,370 | 1,386 | 1,346 | 1,350 | -21 | -1.5% | 63,100 |
| 2010/07/30 | 1,379 | 1,381 | 1,363 | 1,371 | -12 | -0.9% | 46,100 |
| 2010/07/29 | 1,391 | 1,402 | 1,380 | 1,383 | -8 | -0.6% | 51,200 |
| 2010/07/28 | 1,392 | 1,398 | 1,388 | 1,391 | +4 | +0.3% | 42,200 |
| 2010/07/27 | 1,377 | 1,398 | 1,368 | 1,387 | +15 | +1.1% | 58,500 |
| 2010/07/26 | 1,383 | 1,384 | 1,354 | 1,372 | +5 | +0.4% | 90,800 |
| 2010/07/23 | 1,367 | 1,378 | 1,360 | 1,367 | +3 | +0.2% | 53,400 |
| 2010/07/22 | 1,350 | 1,371 | 1,350 | 1,364 | +3 | +0.2% | 64,400 |
| 2010/07/21 | 1,378 | 1,390 | 1,360 | 1,361 | -7 | -0.5% | 67,400 |
| 2010/07/20 | 1,360 | 1,384 | 1,357 | 1,368 | -4 | -0.3% | 60,200 |
| 2010/07/16 | 1,389 | 1,395 | 1,369 | 1,372 | -16 | -1.2% | 48,600 |
| 2010/07/15 | 1,399 | 1,404 | 1,385 | 1,388 | -11 | -0.8% | 47,600 |
| 2010/07/14 | 1,403 | 1,409 | 1,386 | 1,399 | +12 | +0.9% | 43,500 |
| 2010/07/13 | 1,400 | 1,404 | 1,372 | 1,387 | -8 | -0.6% | 95,200 |
| 2010/07/12 | 1,404 | 1,411 | 1,395 | 1,395 | -9 | -0.6% | 43,200 |
| 2010/07/09 | 1,428 | 1,428 | 1,402 | 1,404 | -22 | -1.5% | 62,200 |
| 2010/07/08 | 1,421 | 1,433 | 1,414 | 1,426 | +19 | +1.4% | 54,800 |
| 2010/07/07 | 1,432 | 1,432 | 1,398 | 1,407 | -27 | -1.9% | 80,400 |
| 2010/07/06 | 1,426 | 1,434 | 1,418 | 1,434 | +15 | +1.1% | 37,900 |
| 2010/07/05 | 1,406 | 1,422 | 1,404 | 1,419 | +4 | +0.3% | 62,700 |
| 2010/07/02 | 1,419 | 1,426 | 1,411 | 1,415 | +3 | +0.2% | 49,000 |
| 2010/07/01 | 1,400 | 1,424 | 1,399 | 1,412 | +11 | +0.8% | 104,700 |
| 2010/06/30 | 1,405 | 1,426 | 1,388 | 1,401 | -29 | -2% | 123,100 |
| 2010/06/29 | 1,449 | 1,453 | 1,422 | 1,430 | -10 | -0.7% | 88,100 |
| 2010/06/28 | 1,430 | 1,473 | 1,428 | 1,440 | +3 | +0.2% | 181,500 |
| 2010/06/25 | 1,410 | 1,454 | 1,410 | 1,437 | -49 | -3.3% | 558,400 |
| 2010/06/24 | 1,492 | 1,498 | 1,471 | 1,486 | -2 | -0.1% | 104,800 |
| 2010/06/23 | 1,503 | 1,504 | 1,488 | 1,488 | -12 | -0.8% | 70,300 |
| 2010/06/22 | 1,480 | 1,503 | 1,480 | 1,500 | +11 | +0.7% | 49,300 |
| 2010/06/21 | 1,476 | 1,501 | 1,473 | 1,489 | +3 | +0.2% | 108,300 |
| 2010/06/18 | 1,491 | 1,494 | 1,470 | 1,486 | -4 | -0.3% | 105,000 |
| 2010/06/17 | 1,490 | 1,493 | 1,476 | 1,490 | +10 | +0.7% | 74,800 |
| 2010/06/16 | 1,484 | 1,492 | 1,480 | 1,480 | -2 | -0.1% | 84,400 |
| 2010/06/15 | 1,495 | 1,495 | 1,479 | 1,482 | -9 | -0.6% | 66,900 |
| 2010/06/14 | 1,489 | 1,497 | 1,484 | 1,491 | +3 | +0.2% | 43,000 |
| 2010/06/11 | 1,495 | 1,495 | 1,481 | 1,488 | +3 | +0.2% | 78,400 |
| 2010/06/10 | 1,498 | 1,498 | 1,478 | 1,485 | -5 | -0.3% | 53,500 |
| 2010/06/09 | 1,500 | 1,506 | 1,478 | 1,490 | -12 | -0.8% | 55,800 |
| 2010/06/08 | 1,495 | 1,507 | 1,488 | 1,502 | +12 | +0.8% | 48,000 |
| 2010/06/07 | 1,500 | 1,506 | 1,483 | 1,490 | -29 | -1.9% | 51,300 |
| 2010/06/04 | 1,516 | 1,529 | 1,509 | 1,519 | +4 | +0.3% | 46,300 |
| 2010/06/03 | 1,540 | 1,540 | 1,502 | 1,515 | +8 | +0.5% | 77,600 |
| 2010/06/02 | 1,502 | 1,518 | 1,501 | 1,507 | +5 | +0.3% | 92,200 |
| 2010/06/01 | 1,501 | 1,510 | 1,490 | 1,502 | +17 | +1.1% | 88,300 |
| 2010/05/31 | 1,442 | 1,490 | 1,442 | 1,485 | +43 | +3% | 89,700 |
| 2010/05/28 | 1,440 | 1,455 | 1,425 | 1,442 | +32 | +2.3% | 70,900 |
| 2010/05/27 | 1,416 | 1,416 | 1,392 | 1,410 | -11 | -0.8% | 122,600 |
3501～
3550
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
