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 |
|---|---|---|---|---|---|---|---|
| 2012/09/04 | 1,491 | 1,491 | 1,461 | 1,470 | -24 | -1.6% | 74,200 |
| 2012/09/03 | 1,500 | 1,518 | 1,492 | 1,494 | -14 | -0.9% | 69,400 |
| 2012/08/31 | 1,526 | 1,531 | 1,503 | 1,508 | -34 | -2.2% | 70,100 |
| 2012/08/30 | 1,534 | 1,548 | 1,531 | 1,542 | +4 | +0.3% | 70,800 |
| 2012/08/29 | 1,529 | 1,539 | 1,517 | 1,538 | +16 | +1.1% | 58,700 |
| 2012/08/28 | 1,519 | 1,533 | 1,513 | 1,522 | +13 | +0.9% | 73,800 |
| 2012/08/27 | 1,506 | 1,519 | 1,498 | 1,509 | +18 | +1.2% | 57,900 |
| 2012/08/24 | 1,480 | 1,496 | 1,476 | 1,491 | -1 | -0.1% | 43,800 |
| 2012/08/23 | 1,495 | 1,500 | 1,478 | 1,492 | -12 | -0.8% | 47,300 |
| 2012/08/22 | 1,479 | 1,507 | 1,479 | 1,504 | +29 | +2% | 66,200 |
| 2012/08/21 | 1,466 | 1,488 | 1,466 | 1,475 | +9 | +0.6% | 55,300 |
| 2012/08/20 | 1,480 | 1,480 | 1,465 | 1,466 | -19 | -1.3% | 60,800 |
| 2012/08/17 | 1,496 | 1,512 | 1,473 | 1,485 | -15 | -1% | 55,700 |
| 2012/08/16 | 1,516 | 1,527 | 1,485 | 1,500 | -18 | -1.2% | 54,200 |
| 2012/08/15 | 1,510 | 1,519 | 1,495 | 1,518 | +16 | +1.1% | 53,000 |
| 2012/08/14 | 1,473 | 1,506 | 1,471 | 1,502 | +27 | +1.8% | 61,600 |
| 2012/08/13 | 1,465 | 1,494 | 1,465 | 1,475 | +10 | +0.7% | 57,500 |
| 2012/08/10 | 1,463 | 1,486 | 1,457 | 1,465 | +11 | +0.8% | 90,800 |
| 2012/08/09 | 1,484 | 1,484 | 1,443 | 1,454 | +3 | +0.2% | 92,100 |
| 2012/08/08 | 1,429 | 1,471 | 1,428 | 1,451 | +23 | +1.6% | 56,000 |
| 2012/08/07 | 1,429 | 1,442 | 1,417 | 1,428 | +5 | +0.4% | 54,700 |
| 2012/08/06 | 1,440 | 1,442 | 1,411 | 1,423 | -12 | -0.8% | 62,600 |
| 2012/08/03 | 1,442 | 1,459 | 1,425 | 1,435 | -20 | -1.4% | 46,400 |
| 2012/08/02 | 1,466 | 1,468 | 1,442 | 1,455 | -11 | -0.8% | 49,100 |
| 2012/08/01 | 1,462 | 1,474 | 1,454 | 1,466 | -12 | -0.8% | 41,800 |
| 2012/07/31 | 1,466 | 1,479 | 1,443 | 1,478 | +8 | +0.5% | 49,800 |
| 2012/07/30 | 1,485 | 1,490 | 1,465 | 1,470 | -17 | -1.1% | 34,600 |
| 2012/07/27 | 1,498 | 1,505 | 1,465 | 1,487 | +9 | +0.6% | 31,400 |
| 2012/07/26 | 1,478 | 1,478 | 1,456 | 1,478 | -7 | -0.5% | 49,600 |
| 2012/07/25 | 1,482 | 1,509 | 1,480 | 1,485 | -7 | -0.5% | 56,300 |
| 2012/07/24 | 1,519 | 1,520 | 1,484 | 1,492 | -29 | -1.9% | 64,500 |
| 2012/07/23 | 1,539 | 1,546 | 1,521 | 1,521 | -26 | -1.7% | 37,000 |
| 2012/07/20 | 1,562 | 1,575 | 1,544 | 1,547 | -24 | -1.5% | 29,700 |
| 2012/07/19 | 1,577 | 1,584 | 1,566 | 1,571 | +8 | +0.5% | 27,200 |
| 2012/07/18 | 1,569 | 1,585 | 1,557 | 1,563 | -21 | -1.3% | 72,800 |
| 2012/07/17 | 1,586 | 1,598 | 1,571 | 1,584 | -1 | -0.1% | 46,500 |
| 2012/07/13 | 1,567 | 1,592 | 1,567 | 1,585 | +8 | +0.5% | 51,800 |
| 2012/07/12 | 1,590 | 1,590 | 1,563 | 1,577 | -13 | -0.8% | 48,300 |
| 2012/07/11 | 1,605 | 1,605 | 1,584 | 1,590 | -17 | -1.1% | 49,500 |
| 2012/07/10 | 1,605 | 1,618 | 1,599 | 1,607 | +7 | +0.4% | 99,400 |
| 2012/07/09 | 1,581 | 1,603 | 1,570 | 1,600 | +19 | +1.2% | 76,900 |
| 2012/07/06 | 1,565 | 1,588 | 1,560 | 1,581 | +17 | +1.1% | 41,600 |
| 2012/07/05 | 1,580 | 1,586 | 1,557 | 1,564 | -15 | -0.9% | 26,500 |
| 2012/07/04 | 1,593 | 1,602 | 1,574 | 1,579 | +5 | +0.3% | 52,400 |
| 2012/07/03 | 1,566 | 1,582 | 1,558 | 1,574 | +10 | +0.6% | 49,000 |
| 2012/07/02 | 1,609 | 1,609 | 1,561 | 1,564 | +5 | +0.3% | 62,100 |
| 2012/06/29 | 1,542 | 1,565 | 1,539 | 1,559 | +12 | +0.8% | 81,800 |
| 2012/06/28 | 1,574 | 1,579 | 1,546 | 1,547 | -28 | -1.8% | 82,100 |
| 2012/06/27 | 1,533 | 1,580 | 1,520 | 1,575 | +36 | +2.3% | 435,500 |
| 2012/06/26 | 1,540 | 1,550 | 1,532 | 1,539 | -4 | -0.3% | 621,800 |
3101～
3150
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
