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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,050 | 2,066 | 2,046 | 2,063 | +20 | +1% | 39,500 |
| 2024/04/22 | 2,049 | 2,053 | 2,037 | 2,043 | +14 | +0.7% | 41,700 |
| 2024/04/19 | 2,048 | 2,051 | 2,022 | 2,029 | -19 | -0.9% | 50,600 |
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | +28 | +1.4% | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | -40 | -1.9% | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | +5 | +0.2% | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | +14 | +0.7% | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | -13 | -0.6% | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | +4 | +0.2% | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | +10 | +0.5% | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | -2 | -0.1% | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | +15 | +0.7% | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | +10 | +0.5% | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | ±0 | ±0% | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | +12 | +0.6% | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | -14 | -0.7% | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | +5 | +0.2% | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | +7 | +0.3% | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | ±0 | ±0% | 56,100 |
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | +2 | +0.1% | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | +14 | +0.7% | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | -6 | -0.3% | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | +12 | +0.6% | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | -11 | -0.6% | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | +8 | +0.4% | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | +2 | +0.1% | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | +8 | +0.4% | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | +14 | +0.7% | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | -7 | -0.4% | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | +16 | +0.8% | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | -18 | -0.9% | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | +21 | +1.1% | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | +16 | +0.8% | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | -1 | -0.1% | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | +3 | +0.2% | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | -36 | -1.8% | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | -10 | -0.5% | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | -7 | -0.4% | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | -9 | -0.5% | 40,100 |
| 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 |
251～
300
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
