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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 1,916 | 1,961 | 1,914 | 1,936 | ±0 | ±0% | 162,800 |
2023/02/09 | 1,894 | 1,973 | 1,890 | 1,936 | +57 | +3% | 424,200 |
2023/02/08 | 1,890 | 1,890 | 1,868 | 1,879 | -9 | -0.5% | 175,200 |
2023/02/07 | 1,898 | 1,909 | 1,888 | 1,888 | -6 | -0.3% | 82,800 |
2023/02/06 | 1,907 | 1,914 | 1,883 | 1,894 | -4 | -0.2% | 116,800 |
2023/02/03 | 1,924 | 1,927 | 1,894 | 1,898 | -30 | -1.6% | 158,500 |
2023/02/02 | 1,960 | 1,963 | 1,923 | 1,928 | -27 | -1.4% | 90,400 |
2023/02/01 | 1,950 | 1,963 | 1,945 | 1,955 | +15 | +0.8% | 67,300 |
2023/01/31 | 1,929 | 1,942 | 1,929 | 1,940 | +11 | +0.6% | 98,800 |
2023/01/30 | 1,922 | 1,932 | 1,914 | 1,929 | +15 | +0.8% | 85,000 |
2023/01/27 | 1,921 | 1,922 | 1,911 | 1,914 | -7 | -0.4% | 65,900 |
2023/01/26 | 1,931 | 1,934 | 1,917 | 1,921 | -9 | -0.5% | 65,800 |
2023/01/25 | 1,925 | 1,937 | 1,924 | 1,930 | +6 | +0.3% | 48,900 |
2023/01/24 | 1,922 | 1,931 | 1,912 | 1,924 | +14 | +0.7% | 61,100 |
2023/01/23 | 1,923 | 1,928 | 1,908 | 1,910 | -7 | -0.4% | 56,600 |
2023/01/20 | 1,925 | 1,927 | 1,917 | 1,917 | +2 | +0.1% | 99,800 |
2023/01/19 | 1,910 | 1,923 | 1,910 | 1,915 | ±0 | ±0% | 27,300 |
2023/01/18 | 1,917 | 1,934 | 1,909 | 1,915 | -11 | -0.6% | 61,200 |
2023/01/17 | 1,889 | 1,927 | 1,886 | 1,926 | +37 | +2% | 57,600 |
2023/01/16 | 1,887 | 1,901 | 1,885 | 1,889 | -7 | -0.4% | 84,100 |
2023/01/13 | 1,919 | 1,929 | 1,892 | 1,896 | -31 | -1.6% | 149,200 |
2023/01/12 | 1,954 | 1,954 | 1,922 | 1,927 | -28 | -1.4% | 71,800 |
2023/01/11 | 1,944 | 1,958 | 1,943 | 1,955 | +16 | +0.8% | 77,400 |
2023/01/10 | 1,938 | 1,947 | 1,932 | 1,939 | +25 | +1.3% | 110,500 |
2023/01/06 | 1,928 | 1,941 | 1,911 | 1,914 | -22 | -1.1% | 114,100 |
2023/01/05 | 1,938 | 1,942 | 1,927 | 1,936 | +1 | +0.1% | 89,000 |
2023/01/04 | 1,950 | 1,955 | 1,926 | 1,935 | -18 | -0.9% | 107,600 |
2022/12/30 | 1,960 | 1,972 | 1,952 | 1,953 | +3 | +0.2% | 277,600 |
2022/12/29 | 1,950 | 1,969 | 1,924 | 1,950 | -56 | -2.8% | 431,900 |
2022/12/28 | 1,988 | 2,008 | 1,968 | 2,006 | +15 | +0.8% | 668,700 |
2022/12/27 | 1,990 | 2,006 | 1,989 | 1,991 | +1 | +0.1% | 181,100 |
2022/12/26 | 1,999 | 2,009 | 1,987 | 1,990 | -17 | -0.8% | 237,400 |
2022/12/23 | 1,997 | 2,010 | 1,991 | 2,007 | +9 | +0.5% | 92,100 |
2022/12/22 | 1,980 | 1,998 | 1,977 | 1,998 | +24 | +1.2% | 95,200 |
2022/12/21 | 1,987 | 1,993 | 1,971 | 1,974 | -17 | -0.9% | 121,300 |
2022/12/20 | 1,996 | 2,013 | 1,977 | 1,991 | -3 | -0.2% | 155,100 |
2022/12/19 | 1,998 | 2,004 | 1,984 | 1,994 | -11 | -0.5% | 197,800 |
2022/12/16 | 2,014 | 2,026 | 2,005 | 2,005 | -16 | -0.8% | 148,300 |
2022/12/15 | 2,010 | 2,022 | 2,007 | 2,021 | -1 | ±0% | 188,400 |
2022/12/14 | 2,032 | 2,042 | 2,020 | 2,022 | -18 | -0.9% | 139,200 |
2022/12/13 | 2,050 | 2,058 | 2,037 | 2,040 | -17 | -0.8% | 131,000 |
2022/12/12 | 2,034 | 2,076 | 2,034 | 2,057 | +22 | +1.1% | 161,000 |
2022/12/09 | 2,015 | 2,041 | 2,015 | 2,035 | -4 | -0.2% | 280,100 |
2022/12/08 | 2,040 | 2,040 | 2,019 | 2,039 | -6 | -0.3% | 90,100 |
2022/12/07 | 2,035 | 2,046 | 2,035 | 2,045 | +2 | +0.1% | 50,700 |
2022/12/06 | 2,057 | 2,068 | 2,025 | 2,043 | -28 | -1.4% | 115,600 |
2022/12/05 | 2,090 | 2,104 | 2,063 | 2,071 | -17 | -0.8% | 108,700 |
2022/12/02 | 2,060 | 2,105 | 2,050 | 2,088 | +30 | +1.5% | 144,600 |
2022/12/01 | 2,058 | 2,064 | 2,046 | 2,058 | +28 | +1.4% | 57,300 |
2022/11/30 | 2,050 | 2,065 | 2,027 | 2,030 | -32 | -1.6% | 116,700 |
401~
450
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