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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 1,443 | 1,447 | 1,413 | 1,421 | -26 | -1.8% | 124,400 |
| 2010/05/25 | 1,450 | 1,454 | 1,442 | 1,447 | -11 | -0.8% | 59,000 |
| 2010/05/24 | 1,490 | 1,492 | 1,443 | 1,458 | -17 | -1.2% | 145,800 |
| 2010/05/21 | 1,500 | 1,506 | 1,463 | 1,475 | -53 | -3.5% | 122,800 |
| 2010/05/20 | 1,559 | 1,559 | 1,523 | 1,528 | -29 | -1.9% | 91,500 |
| 2010/05/19 | 1,530 | 1,559 | 1,530 | 1,557 | +22 | +1.4% | 105,100 |
| 2010/05/18 | 1,548 | 1,564 | 1,531 | 1,535 | -26 | -1.7% | 127,400 |
| 2010/05/17 | 1,581 | 1,589 | 1,551 | 1,561 | -36 | -2.3% | 91,200 |
| 2010/05/14 | 1,615 | 1,616 | 1,591 | 1,597 | -17 | -1.1% | 67,500 |
| 2010/05/13 | 1,617 | 1,618 | 1,605 | 1,614 | +11 | +0.7% | 72,300 |
| 2010/05/12 | 1,600 | 1,622 | 1,593 | 1,603 | +5 | +0.3% | 78,300 |
| 2010/05/11 | 1,603 | 1,609 | 1,589 | 1,598 | +8 | +0.5% | 103,600 |
| 2010/05/10 | 1,581 | 1,591 | 1,569 | 1,590 | +6 | +0.4% | 122,600 |
3601～
3650
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
