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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,000 | 2,049 | 1,995 | 2,038 | +39 | +2% | 145,700 |
| 2022/06/22 | 2,028 | 2,030 | 1,990 | 1,999 | -28 | -1.4% | 118,400 |
| 2022/06/21 | 2,022 | 2,044 | 2,018 | 2,027 | +16 | +0.8% | 108,100 |
| 2022/06/20 | 2,011 | 2,018 | 1,968 | 2,011 | -3 | -0.1% | 158,600 |
| 2022/06/17 | 1,966 | 2,046 | 1,954 | 2,014 | +23 | +1.2% | 234,400 |
| 2022/06/16 | 1,987 | 1,995 | 1,976 | 1,991 | +31 | +1.6% | 103,800 |
| 2022/06/15 | 1,955 | 1,967 | 1,953 | 1,960 | -5 | -0.3% | 158,700 |
| 2022/06/14 | 1,923 | 1,967 | 1,919 | 1,965 | +28 | +1.4% | 198,500 |
| 2022/06/13 | 1,940 | 1,950 | 1,924 | 1,937 | -28 | -1.4% | 223,700 |
| 2022/06/10 | 1,961 | 1,979 | 1,951 | 1,965 | -6 | -0.3% | 210,000 |
| 2022/06/09 | 1,990 | 1,999 | 1,971 | 1,971 | -27 | -1.4% | 223,200 |
| 2022/06/08 | 1,998 | 2,006 | 1,982 | 1,998 | -9 | -0.4% | 139,700 |
| 2022/06/07 | 1,980 | 2,013 | 1,971 | 2,007 | +17 | +0.9% | 119,900 |
| 2022/06/06 | 1,970 | 1,993 | 1,961 | 1,990 | +15 | +0.8% | 111,400 |
| 2022/06/03 | 1,974 | 1,987 | 1,959 | 1,975 | +23 | +1.2% | 446,900 |
| 2022/06/02 | 1,960 | 1,974 | 1,941 | 1,952 | -15 | -0.8% | 100,700 |
| 2022/06/01 | 1,942 | 1,972 | 1,938 | 1,967 | +39 | +2% | 152,200 |
| 2022/05/31 | 1,927 | 1,944 | 1,916 | 1,928 | +1 | +0.1% | 125,300 |
| 2022/05/30 | 1,930 | 1,937 | 1,915 | 1,927 | +16 | +0.8% | 171,200 |
| 2022/05/27 | 1,926 | 1,926 | 1,901 | 1,911 | +8 | +0.4% | 221,600 |
| 2022/05/26 | 1,883 | 1,920 | 1,883 | 1,903 | +32 | +1.7% | 106,500 |
| 2022/05/25 | 1,881 | 1,883 | 1,844 | 1,871 | -25 | -1.3% | 174,700 |
| 2022/05/24 | 1,915 | 1,922 | 1,892 | 1,896 | -27 | -1.4% | 85,700 |
| 2022/05/23 | 1,897 | 1,931 | 1,897 | 1,923 | +28 | +1.5% | 139,900 |
| 2022/05/20 | 1,881 | 1,907 | 1,881 | 1,895 | +10 | +0.5% | 308,100 |
| 2022/05/19 | 1,856 | 1,889 | 1,856 | 1,885 | -25 | -1.3% | 95,600 |
| 2022/05/18 | 1,900 | 1,915 | 1,896 | 1,910 | +10 | +0.5% | 59,400 |
| 2022/05/17 | 1,902 | 1,924 | 1,899 | 1,900 | +4 | +0.2% | 69,800 |
| 2022/05/16 | 1,932 | 1,939 | 1,892 | 1,896 | -24 | -1.3% | 97,300 |
| 2022/05/13 | 1,841 | 1,924 | 1,841 | 1,920 | +80 | +4.3% | 246,500 |
| 2022/05/12 | 1,875 | 1,885 | 1,840 | 1,840 | -58 | -3.1% | 195,300 |
| 2022/05/11 | 1,924 | 1,948 | 1,880 | 1,898 | -34 | -1.8% | 188,300 |
| 2022/05/10 | 1,944 | 1,944 | 1,903 | 1,932 | -15 | -0.8% | 151,300 |
| 2022/05/09 | 1,977 | 1,982 | 1,940 | 1,947 | -41 | -2.1% | 148,000 |
| 2022/05/06 | 1,997 | 2,003 | 1,966 | 1,988 | ±0 | ±0% | 135,300 |
| 2022/05/02 | 1,976 | 2,017 | 1,975 | 1,988 | +13 | +0.7% | 190,200 |
| 2022/04/28 | 1,941 | 1,976 | 1,935 | 1,975 | +34 | +1.8% | 108,300 |
| 2022/04/27 | 1,900 | 1,941 | 1,890 | 1,941 | +26 | +1.4% | 120,000 |
| 2022/04/26 | 1,935 | 1,937 | 1,915 | 1,915 | -7 | -0.4% | 54,700 |
| 2022/04/25 | 1,919 | 1,923 | 1,900 | 1,922 | -29 | -1.5% | 117,200 |
| 2022/04/22 | 1,945 | 1,955 | 1,923 | 1,951 | -11 | -0.6% | 77,000 |
| 2022/04/21 | 1,967 | 1,983 | 1,950 | 1,962 | +9 | +0.5% | 69,300 |
| 2022/04/20 | 1,975 | 1,987 | 1,945 | 1,953 | -8 | -0.4% | 97,000 |
| 2022/04/19 | 1,963 | 1,973 | 1,961 | 1,961 | +2 | +0.1% | 49,400 |
| 2022/04/18 | 1,946 | 1,968 | 1,922 | 1,959 | +4 | +0.2% | 121,100 |
| 2022/04/15 | 1,969 | 1,974 | 1,955 | 1,955 | -19 | -1% | 48,300 |
| 2022/04/14 | 1,963 | 1,983 | 1,955 | 1,974 | +11 | +0.6% | 61,600 |
| 2022/04/13 | 1,953 | 1,963 | 1,932 | 1,963 | +23 | +1.2% | 82,900 |
| 2022/04/12 | 1,946 | 1,959 | 1,940 | 1,940 | -20 | -1% | 87,400 |
| 2022/04/11 | 1,982 | 1,987 | 1,945 | 1,960 | -18 | -0.9% | 114,100 |
701～
750
件表示中 / 3692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 | 235,200円 | +6.0% | +68.3% | 2.13% | 20.51倍 | 0.75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 |
| ＭＶ東海 | 307,500円 | +4.1% | +0.8% | 2.76% | 10.43倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 437,000円 | +6.4% | +0.5% | 1.56% | 10.88倍 | 1.33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 | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66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 |
| 日本調剤 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
