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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,994 | 2,037 | 1,994 | 2,028 | +46 | +2.3% | 90,000 |
| 2024/07/04 | 1,995 | 2,000 | 1,981 | 1,982 | -11 | -0.6% | 77,800 |
| 2024/07/03 | 2,015 | 2,016 | 1,993 | 1,993 | -14 | -0.7% | 83,600 |
| 2024/07/02 | 2,025 | 2,028 | 2,001 | 2,007 | -10 | -0.5% | 80,300 |
| 2024/07/01 | 2,050 | 2,052 | 2,017 | 2,017 | -24 | -1.2% | 97,600 |
| 2024/06/28 | 2,075 | 2,089 | 2,036 | 2,041 | -34 | -1.6% | 145,000 |
| 2024/06/27 | 2,035 | 2,090 | 2,028 | 2,075 | +23 | +1.1% | 606,500 |
| 2024/06/26 | 2,043 | 2,061 | 2,038 | 2,052 | +11 | +0.5% | 736,900 |
| 2024/06/25 | 2,031 | 2,046 | 2,031 | 2,041 | +12 | +0.6% | 133,800 |
| 2024/06/24 | 2,030 | 2,040 | 2,026 | 2,029 | -1 | ±0% | 129,800 |
| 2024/06/21 | 2,041 | 2,049 | 2,030 | 2,030 | -10 | -0.5% | 163,200 |
| 2024/06/20 | 2,040 | 2,048 | 2,032 | 2,040 | -4 | -0.2% | 59,900 |
| 2024/06/19 | 2,043 | 2,051 | 2,035 | 2,044 | -2 | -0.1% | 45,600 |
| 2024/06/18 | 2,048 | 2,055 | 2,043 | 2,046 | -2 | -0.1% | 38,700 |
| 2024/06/17 | 2,070 | 2,070 | 2,043 | 2,048 | -12 | -0.6% | 94,000 |
| 2024/06/14 | 2,039 | 2,064 | 2,039 | 2,060 | +19 | +0.9% | 84,700 |
| 2024/06/13 | 2,050 | 2,051 | 2,039 | 2,041 | -9 | -0.4% | 41,100 |
| 2024/06/12 | 2,058 | 2,060 | 2,040 | 2,050 | -7 | -0.3% | 65,400 |
| 2024/06/11 | 2,046 | 2,061 | 2,046 | 2,057 | +16 | +0.8% | 51,500 |
| 2024/06/10 | 2,038 | 2,045 | 2,031 | 2,041 | +4 | +0.2% | 50,400 |
| 2024/06/07 | 2,038 | 2,043 | 2,031 | 2,037 | -6 | -0.3% | 66,000 |
| 2024/06/06 | 2,050 | 2,050 | 2,033 | 2,043 | -7 | -0.3% | 122,600 |
| 2024/06/05 | 2,049 | 2,055 | 2,038 | 2,050 | -4 | -0.2% | 72,800 |
| 2024/06/04 | 2,030 | 2,058 | 2,025 | 2,054 | +27 | +1.3% | 65,400 |
| 2024/06/03 | 2,026 | 2,035 | 2,017 | 2,027 | +17 | +0.8% | 89,300 |
| 2024/05/31 | 2,005 | 2,015 | 2,003 | 2,010 | +15 | +0.8% | 145,000 |
| 2024/05/30 | 1,976 | 1,996 | 1,973 | 1,995 | +20 | +1% | 108,500 |
| 2024/05/29 | 2,004 | 2,007 | 1,975 | 1,975 | -26 | -1.3% | 203,100 |
| 2024/05/28 | 1,985 | 2,001 | 1,985 | 2,001 | +12 | +0.6% | 88,700 |
| 2024/05/27 | 1,996 | 2,002 | 1,978 | 1,989 | -10 | -0.5% | 221,200 |
| 2024/05/24 | 1,996 | 2,022 | 1,996 | 1,999 | -7 | -0.3% | 142,100 |
| 2024/05/23 | 2,010 | 2,017 | 2,000 | 2,006 | +8 | +0.4% | 137,000 |
| 2024/05/22 | 2,002 | 2,013 | 1,998 | 1,998 | +2 | +0.1% | 78,100 |
| 2024/05/21 | 1,991 | 2,008 | 1,989 | 1,996 | +6 | +0.3% | 106,700 |
| 2024/05/20 | 2,013 | 2,013 | 1,990 | 1,990 | -13 | -0.6% | 187,700 |
| 2024/05/17 | 2,002 | 2,021 | 1,997 | 2,003 | -1 | ±0% | 138,400 |
| 2024/05/16 | 2,031 | 2,038 | 2,002 | 2,004 | -25 | -1.2% | 153,700 |
| 2024/05/15 | 2,050 | 2,053 | 2,026 | 2,029 | -22 | -1.1% | 91,400 |
| 2024/05/14 | 2,033 | 2,060 | 2,025 | 2,051 | +27 | +1.3% | 70,400 |
| 2024/05/13 | 2,026 | 2,028 | 2,014 | 2,024 | +6 | +0.3% | 83,500 |
| 2024/05/10 | 2,000 | 2,035 | 1,991 | 2,018 | -60 | -2.9% | 160,600 |
| 2024/05/09 | 2,058 | 2,095 | 2,058 | 2,078 | -1 | ±0% | 68,500 |
| 2024/05/08 | 2,059 | 2,080 | 2,059 | 2,079 | +21 | +1% | 50,800 |
| 2024/05/07 | 2,060 | 2,067 | 2,045 | 2,058 | -6 | -0.3% | 63,900 |
| 2024/05/02 | 2,093 | 2,095 | 2,060 | 2,064 | -24 | -1.1% | 90,300 |
| 2024/05/01 | 2,082 | 2,092 | 2,078 | 2,088 | +8 | +0.4% | 51,400 |
| 2024/04/30 | 2,060 | 2,080 | 2,055 | 2,080 | +13 | +0.6% | 60,000 |
| 2024/04/26 | 2,050 | 2,068 | 2,050 | 2,067 | +4 | +0.2% | 45,800 |
| 2024/04/25 | 2,068 | 2,070 | 2,056 | 2,063 | -2 | -0.1% | 44,600 |
| 2024/04/24 | 2,063 | 2,067 | 2,055 | 2,065 | +2 | +0.1% | 34,600 |
201～
250
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
