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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/10/19 | 1,218 | 1,221 | 1,212 | 1,213 | +3 | +0.2% | 19,500 |
| 2010/10/18 | 1,207 | 1,219 | 1,204 | 1,210 | +6 | +0.5% | 23,700 |
| 2010/10/15 | 1,225 | 1,225 | 1,204 | 1,204 | -17 | -1.4% | 27,500 |
| 2010/10/14 | 1,215 | 1,226 | 1,206 | 1,221 | +11 | +0.9% | 38,500 |
| 2010/10/13 | 1,206 | 1,222 | 1,205 | 1,210 | +5 | +0.4% | 50,100 |
| 2010/10/12 | 1,224 | 1,229 | 1,204 | 1,205 | -13 | -1.1% | 57,100 |
| 2010/10/08 | 1,240 | 1,243 | 1,215 | 1,218 | -23 | -1.9% | 82,400 |
| 2010/10/07 | 1,238 | 1,251 | 1,236 | 1,241 | +5 | +0.4% | 40,800 |
| 2010/10/06 | 1,235 | 1,252 | 1,231 | 1,236 | +3 | +0.2% | 47,900 |
| 2010/10/05 | 1,252 | 1,256 | 1,216 | 1,233 | -26 | -2.1% | 95,000 |
| 2010/10/04 | 1,284 | 1,287 | 1,257 | 1,259 | -25 | -1.9% | 63,900 |
| 2010/10/01 | 1,298 | 1,300 | 1,281 | 1,284 | -14 | -1.1% | 48,800 |
| 2010/09/30 | 1,319 | 1,322 | 1,297 | 1,298 | -20 | -1.5% | 63,800 |
3501～
3550
件表示中 / 3673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 | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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 |
| 大黒天 | 650,000円 | +8.3% | +12.1% | 0.51% | 14.18倍 | 1.57倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31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 |
| ベルーナ | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62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
