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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 1,785 | 1,816 | 1,782 | 1,812 | +27 | +1.5% | 69,500 |
| 2013/04/16 | 1,780 | 1,811 | 1,771 | 1,785 | -14 | -0.8% | 117,200 |
| 2013/04/15 | 1,820 | 1,827 | 1,788 | 1,799 | -28 | -1.5% | 96,300 |
| 2013/04/12 | 1,823 | 1,831 | 1,802 | 1,827 | +3 | +0.2% | 63,900 |
| 2013/04/11 | 1,825 | 1,834 | 1,803 | 1,824 | +7 | +0.4% | 82,800 |
| 2013/04/10 | 1,834 | 1,834 | 1,810 | 1,817 | -13 | -0.7% | 77,700 |
| 2013/04/09 | 1,838 | 1,838 | 1,790 | 1,830 | -8 | -0.4% | 89,300 |
| 2013/04/08 | 1,830 | 1,852 | 1,810 | 1,838 | +33 | +1.8% | 98,900 |
| 2013/04/05 | 1,798 | 1,833 | 1,788 | 1,805 | +10 | +0.6% | 122,500 |
| 2013/04/04 | 1,751 | 1,797 | 1,724 | 1,795 | +35 | +2% | 104,500 |
| 2013/04/03 | 1,710 | 1,770 | 1,709 | 1,760 | +51 | +3% | 102,100 |
| 2013/04/02 | 1,700 | 1,739 | 1,661 | 1,709 | -4 | -0.2% | 120,700 |
| 2013/04/01 | 1,775 | 1,777 | 1,711 | 1,713 | -53 | -3% | 109,200 |
| 2013/03/29 | 1,770 | 1,774 | 1,741 | 1,766 | -2 | -0.1% | 82,300 |
| 2013/03/28 | 1,767 | 1,788 | 1,754 | 1,768 | +4 | +0.2% | 91,300 |
| 2013/03/27 | 1,730 | 1,767 | 1,724 | 1,764 | +37 | +2.1% | 80,100 |
| 2013/03/26 | 1,729 | 1,740 | 1,714 | 1,727 | -5 | -0.3% | 97,300 |
| 2013/03/25 | 1,697 | 1,740 | 1,693 | 1,732 | +36 | +2.1% | 110,200 |
| 2013/03/22 | 1,725 | 1,736 | 1,696 | 1,696 | -28 | -1.6% | 209,200 |
| 2013/03/21 | 1,760 | 1,760 | 1,724 | 1,724 | -19 | -1.1% | 209,200 |
| 2013/03/19 | 1,754 | 1,761 | 1,734 | 1,743 | -13 | -0.7% | 110,700 |
| 2013/03/18 | 1,787 | 1,789 | 1,752 | 1,756 | -47 | -2.6% | 63,000 |
| 2013/03/15 | 1,756 | 1,803 | 1,756 | 1,803 | +57 | +3.3% | 96,900 |
| 2013/03/14 | 1,726 | 1,750 | 1,719 | 1,746 | +37 | +2.2% | 66,000 |
| 2013/03/13 | 1,734 | 1,734 | 1,703 | 1,709 | -29 | -1.7% | 60,800 |
| 2013/03/12 | 1,752 | 1,755 | 1,736 | 1,738 | -12 | -0.7% | 58,500 |
| 2013/03/11 | 1,757 | 1,770 | 1,742 | 1,750 | -3 | -0.2% | 61,200 |
| 2013/03/08 | 1,745 | 1,755 | 1,736 | 1,753 | +2 | +0.1% | 73,500 |
| 2013/03/07 | 1,742 | 1,764 | 1,740 | 1,751 | +20 | +1.2% | 63,900 |
| 2013/03/06 | 1,755 | 1,759 | 1,710 | 1,731 | -24 | -1.4% | 113,700 |
| 2013/03/05 | 1,711 | 1,784 | 1,711 | 1,755 | +68 | +4% | 158,300 |
| 2013/03/04 | 1,703 | 1,710 | 1,687 | 1,687 | -16 | -0.9% | 110,000 |
| 2013/03/01 | 1,705 | 1,711 | 1,666 | 1,703 | -2 | -0.1% | 121,500 |
| 2013/02/28 | 1,700 | 1,716 | 1,690 | 1,705 | +12 | +0.7% | 93,400 |
| 2013/02/27 | 1,692 | 1,700 | 1,669 | 1,693 | +25 | +1.5% | 108,500 |
| 2013/02/26 | 1,670 | 1,672 | 1,635 | 1,668 | -25 | -1.5% | 99,300 |
| 2013/02/25 | 1,670 | 1,722 | 1,670 | 1,693 | +42 | +2.5% | 116,900 |
| 2013/02/22 | 1,659 | 1,662 | 1,646 | 1,651 | -4 | -0.2% | 60,000 |
| 2013/02/21 | 1,676 | 1,677 | 1,646 | 1,655 | -23 | -1.4% | 77,400 |
| 2013/02/20 | 1,650 | 1,680 | 1,649 | 1,678 | +43 | +2.6% | 133,200 |
| 2013/02/19 | 1,610 | 1,643 | 1,609 | 1,635 | +33 | +2.1% | 81,100 |
| 2013/02/18 | 1,584 | 1,608 | 1,579 | 1,602 | +20 | +1.3% | 70,600 |
| 2013/02/15 | 1,612 | 1,613 | 1,567 | 1,582 | -39 | -2.4% | 99,700 |
| 2013/02/14 | 1,611 | 1,639 | 1,605 | 1,621 | +30 | +1.9% | 133,900 |
| 2013/02/13 | 1,581 | 1,610 | 1,580 | 1,591 | +8 | +0.5% | 105,200 |
| 2013/02/12 | 1,617 | 1,625 | 1,583 | 1,583 | -22 | -1.4% | 166,500 |
| 2013/02/08 | 1,605 | 1,628 | 1,598 | 1,605 | -8 | -0.5% | 160,200 |
| 2013/02/07 | 1,617 | 1,617 | 1,592 | 1,613 | -7 | -0.4% | 124,500 |
| 2013/02/06 | 1,658 | 1,660 | 1,615 | 1,620 | -48 | -2.9% | 124,000 |
| 2013/02/05 | 1,665 | 1,690 | 1,655 | 1,668 | -5 | -0.3% | 118,100 |
2951～
3000
件表示中 / 3699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 | 232,700円 | +6.0% | +68.3% | 2.15% | 20.29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 |
| ハローズ | 462,000円 | +6.4% | +0.5% | 1.47% | 11.50倍 | 1.41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 |
| 日本調剤 | 304,000円 | +3.4% | -0.2% | 0.82% | 25.95倍 | 1.54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 |
| イオン九州 | 257,800円 | +3.7% | -8.4% | 1.94% | 16.57倍 | 1.59倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ベルーナ | 88,700円 | +1.8% | +1.8% | 3.38% | 8.99倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
