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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | +11 | +0.6% | 61,500 |
| 2024/02/26 | 1,994 | 2,002 | 1,975 | 1,985 | ±0 | ±0% | 62,200 |
| 2024/02/22 | 1,992 | 1,992 | 1,975 | 1,985 | -8 | -0.4% | 59,200 |
| 2024/02/21 | 1,995 | 1,999 | 1,981 | 1,993 | -2 | -0.1% | 41,500 |
| 2024/02/20 | 2,005 | 2,006 | 1,988 | 1,995 | -10 | -0.5% | 48,900 |
| 2024/02/19 | 1,978 | 2,005 | 1,978 | 2,005 | +27 | +1.4% | 79,900 |
| 2024/02/16 | 1,997 | 1,997 | 1,975 | 1,978 | +3 | +0.2% | 67,300 |
| 2024/02/15 | 2,000 | 2,003 | 1,975 | 1,975 | -28 | -1.4% | 65,800 |
| 2024/02/14 | 2,000 | 2,008 | 1,989 | 2,003 | +2 | +0.1% | 74,900 |
| 2024/02/13 | 1,980 | 2,010 | 1,980 | 2,001 | +32 | +1.6% | 101,300 |
| 2024/02/09 | 1,994 | 1,994 | 1,968 | 1,969 | -28 | -1.4% | 114,300 |
| 2024/02/08 | 1,992 | 2,014 | 1,955 | 1,997 | -11 | -0.5% | 225,000 |
| 2024/02/07 | 2,030 | 2,030 | 2,004 | 2,008 | -16 | -0.8% | 109,500 |
| 2024/02/06 | 2,032 | 2,040 | 2,022 | 2,024 | -23 | -1.1% | 55,300 |
| 2024/02/05 | 2,035 | 2,061 | 2,032 | 2,047 | +17 | +0.8% | 102,200 |
| 2024/02/02 | 2,040 | 2,049 | 2,024 | 2,030 | -6 | -0.3% | 72,500 |
| 2024/02/01 | 2,030 | 2,040 | 2,024 | 2,036 | +2 | +0.1% | 72,100 |
| 2024/01/31 | 2,012 | 2,034 | 2,009 | 2,034 | +22 | +1.1% | 72,700 |
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | -24 | -1.2% | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | +5 | +0.2% | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | -1 | ±0% | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | ±0 | ±0% | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | +26 | +1.3% | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | +11 | +0.6% | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | +20 | +1% | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | -5 | -0.3% | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | +17 | +0.9% | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | -2 | -0.1% | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | -9 | -0.5% | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | -2 | -0.1% | 61,000 |
| 2024/01/12 | 1,967 | 1,976 | 1,963 | 1,976 | +14 | +0.7% | 85,200 |
| 2024/01/11 | 1,975 | 1,975 | 1,961 | 1,962 | -4 | -0.2% | 73,900 |
| 2024/01/10 | 1,985 | 1,990 | 1,960 | 1,966 | -31 | -1.6% | 102,400 |
| 2024/01/09 | 1,955 | 1,997 | 1,953 | 1,997 | +47 | +2.4% | 293,200 |
| 2024/01/05 | 1,955 | 1,957 | 1,950 | 1,950 | -1 | -0.1% | 85,500 |
| 2024/01/04 | 1,946 | 1,955 | 1,931 | 1,951 | +9 | +0.5% | 125,200 |
| 2023/12/29 | 1,930 | 1,951 | 1,930 | 1,942 | +7 | +0.4% | 126,600 |
| 2023/12/28 | 1,901 | 1,943 | 1,901 | 1,935 | -7 | -0.4% | 436,400 |
| 2023/12/27 | 1,945 | 1,949 | 1,931 | 1,942 | +4 | +0.2% | 633,400 |
| 2023/12/26 | 1,942 | 1,950 | 1,935 | 1,938 | -7 | -0.4% | 134,200 |
| 2023/12/25 | 1,953 | 1,954 | 1,939 | 1,945 | -4 | -0.2% | 155,400 |
| 2023/12/22 | 1,955 | 1,961 | 1,946 | 1,949 | -11 | -0.6% | 120,200 |
| 2023/12/21 | 1,954 | 1,964 | 1,953 | 1,960 | -8 | -0.4% | 61,900 |
| 2023/12/20 | 1,970 | 1,977 | 1,967 | 1,968 | +3 | +0.2% | 92,400 |
| 2023/12/19 | 1,962 | 1,967 | 1,957 | 1,965 | +3 | +0.2% | 72,200 |
| 2023/12/18 | 1,963 | 1,963 | 1,949 | 1,962 | -1 | -0.1% | 94,800 |
| 2023/12/15 | 1,955 | 1,965 | 1,948 | 1,963 | +2 | +0.1% | 115,000 |
| 2023/12/14 | 1,970 | 1,970 | 1,952 | 1,961 | +7 | +0.4% | 98,600 |
| 2023/12/13 | 1,964 | 1,965 | 1,947 | 1,954 | -11 | -0.6% | 132,300 |
| 2023/12/12 | 1,970 | 1,979 | 1,960 | 1,965 | -3 | -0.2% | 238,200 |
51～
100
件表示中 / 3453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 | 202,400円 | +3.2% | -32.5% | 2.47% | 75.02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 |
| リテールＰＴ | 172,300円 | +3.8% | +6.1% | 1.63% | 14.22倍 | 0.91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 |
| カッパ・クリエ | 162,600円 | +2.6% | +6.5% | 0.31% | 56.89倍 | 8.00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 |
| ゲオＨＤ | 185,800円 | +0.5% | -36.0% | 1.83% | 12.29倍 | 0.85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 |
| ＪＭＨＤ | 269,600円 | +9.2% | +5.7% | 1.48% | 15.17倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
