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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,322 | 1,322 | 1,314 | 1,318 | +2 | +0.2% | 25,600 |
| 2010/09/28 | 1,304 | 1,320 | 1,304 | 1,316 | +2 | +0.2% | 32,300 |
| 2010/09/27 | 1,313 | 1,317 | 1,300 | 1,314 | +15 | +1.2% | 49,800 |
| 2010/09/24 | 1,305 | 1,308 | 1,299 | 1,299 | -11 | -0.8% | 68,400 |
| 2010/09/22 | 1,313 | 1,321 | 1,310 | 1,310 | -3 | -0.2% | 28,100 |
| 2010/09/21 | 1,327 | 1,327 | 1,312 | 1,313 | -8 | -0.6% | 31,900 |
| 2010/09/17 | 1,326 | 1,328 | 1,314 | 1,321 | -4 | -0.3% | 35,100 |
| 2010/09/16 | 1,340 | 1,347 | 1,320 | 1,325 | -10 | -0.7% | 26,000 |
| 2010/09/15 | 1,323 | 1,343 | 1,320 | 1,335 | +17 | +1.3% | 37,900 |
| 2010/09/14 | 1,325 | 1,337 | 1,313 | 1,318 | -1 | -0.1% | 32,900 |
| 2010/09/13 | 1,321 | 1,324 | 1,313 | 1,319 | -1 | -0.1% | 21,400 |
| 2010/09/10 | 1,316 | 1,321 | 1,308 | 1,320 | +12 | +0.9% | 36,700 |
| 2010/09/09 | 1,326 | 1,328 | 1,305 | 1,308 | -17 | -1.3% | 42,800 |
| 2010/09/08 | 1,321 | 1,337 | 1,311 | 1,325 | -3 | -0.2% | 34,800 |
| 2010/09/07 | 1,327 | 1,332 | 1,315 | 1,328 | -13 | -1% | 31,800 |
| 2010/09/06 | 1,316 | 1,345 | 1,311 | 1,341 | +26 | +2% | 36,300 |
| 2010/09/03 | 1,326 | 1,341 | 1,310 | 1,315 | -16 | -1.2% | 43,400 |
| 2010/09/02 | 1,334 | 1,338 | 1,320 | 1,331 | +4 | +0.3% | 38,200 |
| 2010/09/01 | 1,328 | 1,336 | 1,311 | 1,327 | +3 | +0.2% | 37,400 |
| 2010/08/31 | 1,350 | 1,352 | 1,324 | 1,324 | -43 | -3.1% | 28,700 |
| 2010/08/30 | 1,361 | 1,377 | 1,354 | 1,367 | +19 | +1.4% | 39,900 |
| 2010/08/27 | 1,346 | 1,358 | 1,340 | 1,348 | +3 | +0.2% | 28,600 |
| 2010/08/26 | 1,331 | 1,348 | 1,325 | 1,345 | +21 | +1.6% | 38,700 |
| 2010/08/25 | 1,308 | 1,338 | 1,301 | 1,324 | +17 | +1.3% | 59,600 |
| 2010/08/24 | 1,299 | 1,320 | 1,299 | 1,307 | +8 | +0.6% | 46,900 |
| 2010/08/23 | 1,326 | 1,333 | 1,299 | 1,299 | -34 | -2.6% | 102,500 |
| 2010/08/20 | 1,355 | 1,359 | 1,330 | 1,333 | -34 | -2.5% | 63,800 |
| 2010/08/19 | 1,387 | 1,395 | 1,360 | 1,367 | -26 | -1.9% | 41,400 |
| 2010/08/18 | 1,375 | 1,396 | 1,371 | 1,393 | +21 | +1.5% | 36,600 |
| 2010/08/17 | 1,366 | 1,377 | 1,366 | 1,372 | +3 | +0.2% | 22,000 |
| 2010/08/16 | 1,363 | 1,381 | 1,363 | 1,369 | +2 | +0.1% | 24,600 |
| 2010/08/13 | 1,370 | 1,370 | 1,360 | 1,367 | -5 | -0.4% | 35,200 |
| 2010/08/12 | 1,380 | 1,384 | 1,365 | 1,372 | -30 | -2.1% | 38,600 |
| 2010/08/11 | 1,412 | 1,413 | 1,390 | 1,402 | -12 | -0.8% | 39,600 |
| 2010/08/10 | 1,429 | 1,437 | 1,413 | 1,414 | -11 | -0.8% | 72,500 |
| 2010/08/09 | 1,399 | 1,426 | 1,394 | 1,425 | +44 | +3.2% | 90,200 |
| 2010/08/06 | 1,357 | 1,386 | 1,346 | 1,381 | +24 | +1.8% | 82,000 |
| 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 |
3551～
3600
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
