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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,139 | 2,161 | 2,136 | 2,148 | +9 | +0.4% | 47,200 |
| 2024/09/17 | 2,135 | 2,162 | 2,126 | 2,139 | +21 | +1% | 38,000 |
| 2024/09/13 | 2,135 | 2,135 | 2,113 | 2,118 | -20 | -0.9% | 47,600 |
| 2024/09/12 | 2,127 | 2,150 | 2,126 | 2,138 | +12 | +0.6% | 31,500 |
| 2024/09/11 | 2,139 | 2,140 | 2,109 | 2,126 | -16 | -0.7% | 44,100 |
| 2024/09/10 | 2,120 | 2,145 | 2,118 | 2,142 | +23 | +1.1% | 26,500 |
| 2024/09/09 | 2,120 | 2,135 | 2,103 | 2,119 | -19 | -0.9% | 35,600 |
| 2024/09/06 | 2,136 | 2,156 | 2,135 | 2,138 | +1 | ±0% | 43,000 |
| 2024/09/05 | 2,129 | 2,145 | 2,123 | 2,137 | +13 | +0.6% | 35,900 |
| 2024/09/04 | 2,101 | 2,138 | 2,101 | 2,124 | +8 | +0.4% | 64,100 |
| 2024/09/03 | 2,126 | 2,137 | 2,112 | 2,116 | +5 | +0.2% | 34,600 |
| 2024/09/02 | 2,150 | 2,162 | 2,105 | 2,111 | -50 | -2.3% | 50,700 |
| 2024/08/30 | 2,172 | 2,174 | 2,152 | 2,161 | -25 | -1.1% | 49,400 |
| 2024/08/29 | 2,214 | 2,214 | 2,172 | 2,186 | -29 | -1.3% | 42,600 |
| 2024/08/28 | 2,200 | 2,215 | 2,192 | 2,215 | +15 | +0.7% | 72,500 |
| 2024/08/27 | 2,171 | 2,200 | 2,171 | 2,200 | +28 | +1.3% | 43,000 |
| 2024/08/26 | 2,180 | 2,194 | 2,169 | 2,172 | -8 | -0.4% | 48,900 |
| 2024/08/23 | 2,185 | 2,189 | 2,161 | 2,180 | -5 | -0.2% | 40,400 |
| 2024/08/22 | 2,160 | 2,188 | 2,150 | 2,185 | +30 | +1.4% | 44,300 |
| 2024/08/21 | 2,133 | 2,158 | 2,125 | 2,155 | +22 | +1% | 41,300 |
| 2024/08/20 | 2,090 | 2,133 | 2,090 | 2,133 | +49 | +2.4% | 52,200 |
| 2024/08/19 | 2,082 | 2,088 | 2,065 | 2,084 | -10 | -0.5% | 49,400 |
| 2024/08/16 | 2,101 | 2,101 | 2,086 | 2,094 | +1 | ±0% | 45,500 |
| 2024/08/15 | 2,065 | 2,098 | 2,063 | 2,093 | +23 | +1.1% | 35,900 |
| 2024/08/14 | 2,051 | 2,071 | 2,043 | 2,070 | +5 | +0.2% | 76,900 |
| 2024/08/13 | 2,109 | 2,109 | 2,036 | 2,065 | -42 | -2% | 81,300 |
| 2024/08/09 | 2,175 | 2,179 | 2,082 | 2,107 | -4 | -0.2% | 127,300 |
| 2024/08/08 | 2,075 | 2,142 | 2,070 | 2,111 | +35 | +1.7% | 116,400 |
| 2024/08/07 | 2,095 | 2,115 | 2,070 | 2,076 | ±0 | ±0% | 105,900 |
| 2024/08/06 | 2,083 | 2,110 | 2,046 | 2,076 | +113 | +5.8% | 149,400 |
| 2024/08/05 | 2,055 | 2,077 | 1,930 | 1,963 | -142 | -6.7% | 157,400 |
| 2024/08/02 | 2,150 | 2,155 | 2,103 | 2,105 | -72 | -3.3% | 97,600 |
| 2024/08/01 | 2,192 | 2,192 | 2,157 | 2,177 | -27 | -1.2% | 58,900 |
| 2024/07/31 | 2,190 | 2,204 | 2,174 | 2,204 | +24 | +1.1% | 53,200 |
| 2024/07/30 | 2,205 | 2,205 | 2,180 | 2,180 | -27 | -1.2% | 61,500 |
| 2024/07/29 | 2,196 | 2,208 | 2,180 | 2,207 | +26 | +1.2% | 82,900 |
| 2024/07/26 | 2,180 | 2,196 | 2,173 | 2,181 | +8 | +0.4% | 73,100 |
| 2024/07/25 | 2,124 | 2,183 | 2,117 | 2,173 | +37 | +1.7% | 99,500 |
| 2024/07/24 | 2,140 | 2,150 | 2,127 | 2,136 | ±0 | ±0% | 55,000 |
| 2024/07/23 | 2,120 | 2,140 | 2,115 | 2,136 | +5 | +0.2% | 57,000 |
| 2024/07/22 | 2,122 | 2,131 | 2,110 | 2,131 | +9 | +0.4% | 53,500 |
| 2024/07/19 | 2,136 | 2,141 | 2,105 | 2,122 | -20 | -0.9% | 48,600 |
| 2024/07/18 | 2,144 | 2,157 | 2,131 | 2,142 | +5 | +0.2% | 73,100 |
| 2024/07/17 | 2,110 | 2,144 | 2,105 | 2,137 | +39 | +1.9% | 103,300 |
| 2024/07/16 | 2,096 | 2,107 | 2,086 | 2,098 | +2 | +0.1% | 71,200 |
| 2024/07/12 | 2,085 | 2,103 | 2,082 | 2,096 | +16 | +0.8% | 108,800 |
| 2024/07/11 | 2,050 | 2,080 | 2,048 | 2,080 | +30 | +1.5% | 100,200 |
| 2024/07/10 | 2,054 | 2,057 | 2,042 | 2,050 | -8 | -0.4% | 67,600 |
| 2024/07/09 | 2,050 | 2,072 | 2,044 | 2,058 | +13 | +0.6% | 110,200 |
| 2024/07/08 | 2,045 | 2,052 | 2,025 | 2,045 | +17 | +0.8% | 110,500 |
151～
200
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
