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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,942 | 1,942 | 1,928 | 1,932 | -12 | -0.6% | 62,600 |
2023/09/27 | 1,940 | 1,944 | 1,927 | 1,944 | +4 | +0.2% | 62,800 |
2023/09/26 | 1,937 | 1,951 | 1,931 | 1,940 | +3 | +0.2% | 97,800 |
2023/09/25 | 1,928 | 1,942 | 1,923 | 1,937 | +9 | +0.5% | 66,000 |
2023/09/22 | 1,920 | 1,935 | 1,919 | 1,928 | +3 | +0.2% | 84,000 |
2023/09/21 | 1,935 | 1,939 | 1,924 | 1,925 | -10 | -0.5% | 59,800 |
2023/09/20 | 1,932 | 1,944 | 1,928 | 1,935 | +3 | +0.2% | 89,900 |
2023/09/19 | 1,935 | 1,936 | 1,918 | 1,932 | ±0 | ±0% | 93,000 |
2023/09/15 | 1,936 | 1,938 | 1,927 | 1,932 | -1 | -0.1% | 77,400 |
2023/09/14 | 1,929 | 1,939 | 1,927 | 1,933 | +4 | +0.2% | 55,800 |
2023/09/13 | 1,934 | 1,935 | 1,926 | 1,929 | -5 | -0.3% | 41,700 |
2023/09/12 | 1,930 | 1,938 | 1,928 | 1,934 | +7 | +0.4% | 48,100 |
2023/09/11 | 1,927 | 1,928 | 1,916 | 1,927 | +11 | +0.6% | 47,100 |
2023/09/08 | 1,921 | 1,929 | 1,913 | 1,916 | -13 | -0.7% | 81,300 |
2023/09/07 | 1,928 | 1,935 | 1,923 | 1,929 | +1 | +0.1% | 57,900 |
2023/09/06 | 1,938 | 1,940 | 1,926 | 1,928 | -12 | -0.6% | 69,400 |
2023/09/05 | 1,935 | 1,940 | 1,925 | 1,940 | +8 | +0.4% | 83,400 |
2023/09/04 | 1,922 | 1,933 | 1,921 | 1,932 | +11 | +0.6% | 77,200 |
2023/09/01 | 1,911 | 1,922 | 1,907 | 1,921 | +10 | +0.5% | 71,000 |
2023/08/31 | 1,907 | 1,916 | 1,907 | 1,911 | -1 | -0.1% | 55,600 |
2023/08/30 | 1,908 | 1,914 | 1,902 | 1,912 | +5 | +0.3% | 74,500 |
2023/08/29 | 1,892 | 1,907 | 1,891 | 1,907 | +18 | +1% | 86,900 |
2023/08/28 | 1,886 | 1,890 | 1,881 | 1,889 | +12 | +0.6% | 64,200 |
2023/08/25 | 1,872 | 1,877 | 1,863 | 1,877 | -2 | -0.1% | 84,100 |
2023/08/24 | 1,880 | 1,884 | 1,873 | 1,879 | +1 | +0.1% | 70,600 |
2023/08/23 | 1,875 | 1,882 | 1,867 | 1,878 | +3 | +0.2% | 91,800 |
2023/08/22 | 1,885 | 1,885 | 1,875 | 1,875 | ±0 | ±0% | 54,300 |
2023/08/21 | 1,862 | 1,885 | 1,862 | 1,875 | +16 | +0.9% | 66,000 |
2023/08/18 | 1,870 | 1,873 | 1,857 | 1,859 | -17 | -0.9% | 150,000 |
2023/08/17 | 1,890 | 1,895 | 1,870 | 1,876 | -17 | -0.9% | 146,100 |
2023/08/16 | 1,887 | 1,897 | 1,875 | 1,893 | ±0 | ±0% | 133,200 |
2023/08/15 | 1,893 | 1,899 | 1,885 | 1,893 | +1 | +0.1% | 117,700 |
2023/08/14 | 1,920 | 1,920 | 1,889 | 1,892 | -14 | -0.7% | 180,200 |
2023/08/10 | 1,902 | 1,915 | 1,883 | 1,906 | -6 | -0.3% | 261,200 |
2023/08/09 | 1,980 | 1,983 | 1,907 | 1,912 | -66 | -3.3% | 323,800 |
2023/08/08 | 1,961 | 1,979 | 1,956 | 1,978 | +27 | +1.4% | 130,200 |
2023/08/07 | 1,936 | 1,953 | 1,932 | 1,951 | +14 | +0.7% | 78,800 |
2023/08/04 | 1,930 | 1,951 | 1,930 | 1,937 | +6 | +0.3% | 60,900 |
2023/08/03 | 1,943 | 1,944 | 1,928 | 1,931 | -15 | -0.8% | 133,500 |
2023/08/02 | 1,965 | 1,968 | 1,946 | 1,946 | -25 | -1.3% | 110,800 |
2023/08/01 | 1,976 | 1,976 | 1,966 | 1,971 | -2 | -0.1% | 45,800 |
2023/07/31 | 1,974 | 1,976 | 1,963 | 1,973 | +11 | +0.6% | 77,900 |
2023/07/28 | 1,955 | 1,966 | 1,949 | 1,962 | +2 | +0.1% | 79,500 |
2023/07/27 | 1,950 | 1,963 | 1,944 | 1,960 | +7 | +0.4% | 71,700 |
2023/07/26 | 1,948 | 1,957 | 1,942 | 1,953 | +5 | +0.3% | 63,100 |
2023/07/25 | 1,960 | 1,961 | 1,947 | 1,948 | -9 | -0.5% | 104,400 |
2023/07/24 | 1,966 | 1,969 | 1,954 | 1,957 | +1 | +0.1% | 51,700 |
2023/07/21 | 1,960 | 1,960 | 1,950 | 1,956 | +6 | +0.3% | 52,400 |
2023/07/20 | 1,955 | 1,961 | 1,950 | 1,950 | -9 | -0.5% | 42,200 |
2023/07/19 | 1,951 | 1,960 | 1,950 | 1,959 | +9 | +0.5% | 61,900 |
151~
200
件表示中 / 3454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 | 205,100円 | +3.2% | -32.5% | 2.44% | 76.02倍 | 0.68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 | 163,600円 | +2.6% | +6.5% | 0.31% | 57.24倍 | 8.05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 |
青山商 | 159,700円 | +2.6% | +6.4% | 3.82% | 8.75倍 | 0.45倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
リテールPT | 170,400円 | +3.8% | +6.1% | 1.64% | 14.06倍 | 0.90倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
ゲオHD | 184,700円 | +0.5% | -36.0% | 1.84% | 12.22倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム