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 |
---|---|---|---|---|---|---|---|
2011/02/15 | 1,608 | 1,660 | 1,607 | 1,644 | +22 | +1.4% | 160,400 |
2011/02/14 | 1,620 | 1,645 | 1,619 | 1,622 | +2 | +0.1% | 93,600 |
2011/02/10 | 1,630 | 1,645 | 1,613 | 1,620 | -20 | -1.2% | 88,200 |
2011/02/09 | 1,630 | 1,650 | 1,623 | 1,640 | +4 | +0.2% | 101,600 |
2011/02/08 | 1,559 | 1,654 | 1,558 | 1,636 | +84 | +5.4% | 189,600 |
2011/02/07 | 1,556 | 1,565 | 1,540 | 1,552 | -9 | -0.6% | 49,100 |
2011/02/04 | 1,559 | 1,565 | 1,527 | 1,561 | +25 | +1.6% | 78,500 |
2011/02/03 | 1,535 | 1,553 | 1,524 | 1,536 | -13 | -0.8% | 51,000 |
2011/02/02 | 1,540 | 1,560 | 1,540 | 1,549 | +15 | +1% | 61,900 |
2011/02/01 | 1,540 | 1,542 | 1,517 | 1,534 | +26 | +1.7% | 120,200 |
2011/01/31 | 1,480 | 1,518 | 1,468 | 1,508 | +55 | +3.8% | 151,400 |
2011/01/28 | 1,470 | 1,493 | 1,450 | 1,453 | -8 | -0.5% | 119,600 |
2011/01/27 | 1,454 | 1,470 | 1,454 | 1,461 | +7 | +0.5% | 43,200 |
2011/01/26 | 1,442 | 1,462 | 1,442 | 1,454 | +4 | +0.3% | 54,500 |
2011/01/25 | 1,442 | 1,459 | 1,432 | 1,450 | +13 | +0.9% | 57,600 |
2011/01/24 | 1,443 | 1,454 | 1,425 | 1,437 | -5 | -0.3% | 83,000 |
2011/01/21 | 1,460 | 1,467 | 1,442 | 1,442 | -18 | -1.2% | 72,700 |
2011/01/20 | 1,458 | 1,468 | 1,454 | 1,460 | +6 | +0.4% | 74,900 |
2011/01/19 | 1,435 | 1,454 | 1,433 | 1,454 | +28 | +2% | 39,500 |
2011/01/18 | 1,423 | 1,439 | 1,422 | 1,426 | -7 | -0.5% | 33,300 |
2011/01/17 | 1,426 | 1,441 | 1,424 | 1,433 | +7 | +0.5% | 30,000 |
2011/01/14 | 1,433 | 1,435 | 1,421 | 1,426 | -15 | -1% | 55,100 |
2011/01/13 | 1,454 | 1,454 | 1,433 | 1,441 | -6 | -0.4% | 52,000 |
2011/01/12 | 1,460 | 1,460 | 1,441 | 1,447 | -13 | -0.9% | 81,100 |
2011/01/11 | 1,460 | 1,477 | 1,455 | 1,460 | +8 | +0.6% | 50,300 |
2011/01/07 | 1,462 | 1,470 | 1,452 | 1,452 | -10 | -0.7% | 39,500 |
2011/01/06 | 1,476 | 1,479 | 1,454 | 1,462 | -13 | -0.9% | 38,300 |
2011/01/05 | 1,480 | 1,485 | 1,467 | 1,475 | -2 | -0.1% | 54,300 |
2011/01/04 | 1,470 | 1,480 | 1,466 | 1,477 | +30 | +2.1% | 68,400 |
2010/12/30 | 1,449 | 1,452 | 1,440 | 1,447 | -1 | -0.1% | 38,700 |
2010/12/29 | 1,432 | 1,450 | 1,432 | 1,448 | +16 | +1.1% | 51,800 |
2010/12/28 | 1,420 | 1,445 | 1,420 | 1,432 | -16 | -1.1% | 141,800 |
2010/12/27 | 1,421 | 1,449 | 1,420 | 1,448 | +32 | +2.3% | 343,100 |
2010/12/24 | 1,408 | 1,420 | 1,406 | 1,416 | -20 | -1.4% | 143,700 |
2010/12/22 | 1,445 | 1,447 | 1,429 | 1,436 | -17 | -1.2% | 96,700 |
2010/12/21 | 1,447 | 1,457 | 1,447 | 1,453 | ±0 | ±0% | 63,100 |
2010/12/20 | 1,458 | 1,460 | 1,447 | 1,453 | -9 | -0.6% | 76,000 |
2010/12/17 | 1,470 | 1,470 | 1,447 | 1,462 | -15 | -1% | 78,400 |
2010/12/16 | 1,495 | 1,495 | 1,476 | 1,477 | -18 | -1.2% | 78,700 |
2010/12/15 | 1,484 | 1,495 | 1,475 | 1,495 | +15 | +1% | 59,400 |
2010/12/14 | 1,469 | 1,480 | 1,465 | 1,480 | +16 | +1.1% | 36,200 |
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 |
3251~
3300
件表示中 / 3464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 | 200,100円 | +3.2% | -32.5% | 2.50% | 74.17倍 | 0.67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 |
近鉄百 | 205,900円 | +1.3% | +24.2% | 0.49% | 27.41倍 | 2.20倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。FC事業の展開にも力 |
カッパ・クリエ | 163,800円 | +2.6% | +6.5% | 0.31% | 57.31倍 | 8.06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 |
リテールPT | 164,100円 | +3.8% | +6.1% | 1.71% | 13.54倍 | 0.87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 |
青山商 | 148,900円 | +2.6% | +6.4% | 4.10% | 8.16倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム