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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,490 | 1,493 | 1,476 | 1,490 | +10 | +0.7% | 74,800 |
| 2010/06/16 | 1,484 | 1,492 | 1,480 | 1,480 | -2 | -0.1% | 84,400 |
| 2010/06/15 | 1,495 | 1,495 | 1,479 | 1,482 | -9 | -0.6% | 66,900 |
| 2010/06/14 | 1,489 | 1,497 | 1,484 | 1,491 | +3 | +0.2% | 43,000 |
| 2010/06/11 | 1,495 | 1,495 | 1,481 | 1,488 | +3 | +0.2% | 78,400 |
| 2010/06/10 | 1,498 | 1,498 | 1,478 | 1,485 | -5 | -0.3% | 53,500 |
| 2010/06/09 | 1,500 | 1,506 | 1,478 | 1,490 | -12 | -0.8% | 55,800 |
| 2010/06/08 | 1,495 | 1,507 | 1,488 | 1,502 | +12 | +0.8% | 48,000 |
| 2010/06/07 | 1,500 | 1,506 | 1,483 | 1,490 | -29 | -1.9% | 51,300 |
| 2010/06/04 | 1,516 | 1,529 | 1,509 | 1,519 | +4 | +0.3% | 46,300 |
| 2010/06/03 | 1,540 | 1,540 | 1,502 | 1,515 | +8 | +0.5% | 77,600 |
| 2010/06/02 | 1,502 | 1,518 | 1,501 | 1,507 | +5 | +0.3% | 92,200 |
| 2010/06/01 | 1,501 | 1,510 | 1,490 | 1,502 | +17 | +1.1% | 88,300 |
| 2010/05/31 | 1,442 | 1,490 | 1,442 | 1,485 | +43 | +3% | 89,700 |
| 2010/05/28 | 1,440 | 1,455 | 1,425 | 1,442 | +32 | +2.3% | 70,900 |
| 2010/05/27 | 1,416 | 1,416 | 1,392 | 1,410 | -11 | -0.8% | 122,600 |
| 2010/05/26 | 1,443 | 1,447 | 1,413 | 1,421 | -26 | -1.8% | 124,400 |
| 2010/05/25 | 1,450 | 1,454 | 1,442 | 1,447 | -11 | -0.8% | 59,000 |
| 2010/05/24 | 1,490 | 1,492 | 1,443 | 1,458 | -17 | -1.2% | 145,800 |
| 2010/05/21 | 1,500 | 1,506 | 1,463 | 1,475 | -53 | -3.5% | 122,800 |
| 2010/05/20 | 1,559 | 1,559 | 1,523 | 1,528 | -29 | -1.9% | 91,500 |
| 2010/05/19 | 1,530 | 1,559 | 1,530 | 1,557 | +22 | +1.4% | 105,100 |
| 2010/05/18 | 1,548 | 1,564 | 1,531 | 1,535 | -26 | -1.7% | 127,400 |
| 2010/05/17 | 1,581 | 1,589 | 1,551 | 1,561 | -36 | -2.3% | 91,200 |
| 2010/05/14 | 1,615 | 1,616 | 1,591 | 1,597 | -17 | -1.1% | 67,500 |
| 2010/05/13 | 1,617 | 1,618 | 1,605 | 1,614 | +11 | +0.7% | 72,300 |
| 2010/05/12 | 1,600 | 1,622 | 1,593 | 1,603 | +5 | +0.3% | 78,300 |
| 2010/05/11 | 1,603 | 1,609 | 1,589 | 1,598 | +8 | +0.5% | 103,600 |
| 2010/05/10 | 1,581 | 1,591 | 1,569 | 1,590 | +6 | +0.4% | 122,600 |
| 2010/05/07 | 1,585 | 1,600 | 1,562 | 1,584 | -29 | -1.8% | 99,900 |
| 2010/05/06 | 1,620 | 1,632 | 1,584 | 1,613 | -36 | -2.2% | 128,400 |
| 2010/04/30 | 1,604 | 1,660 | 1,603 | 1,649 | +5 | +0.3% | 156,400 |
| 2010/04/28 | 1,655 | 1,663 | 1,632 | 1,644 | -32 | -1.9% | 111,600 |
| 2010/04/27 | 1,667 | 1,680 | 1,666 | 1,676 | +10 | +0.6% | 75,100 |
| 2010/04/26 | 1,679 | 1,682 | 1,660 | 1,666 | +7 | +0.4% | 103,100 |
| 2010/04/23 | 1,635 | 1,661 | 1,634 | 1,659 | +21 | +1.3% | 95,300 |
| 2010/04/22 | 1,630 | 1,640 | 1,608 | 1,638 | +13 | +0.8% | 101,400 |
| 2010/04/21 | 1,610 | 1,626 | 1,600 | 1,625 | +27 | +1.7% | 126,800 |
| 2010/04/20 | 1,596 | 1,608 | 1,584 | 1,598 | +9 | +0.6% | 134,100 |
| 2010/04/19 | 1,554 | 1,598 | 1,550 | 1,589 | +35 | +2.3% | 149,300 |
| 2010/04/16 | 1,565 | 1,565 | 1,554 | 1,554 | -4 | -0.3% | 68,000 |
| 2010/04/15 | 1,571 | 1,571 | 1,552 | 1,558 | +10 | +0.6% | 69,800 |
| 2010/04/14 | 1,530 | 1,560 | 1,528 | 1,548 | +21 | +1.4% | 80,300 |
| 2010/04/13 | 1,554 | 1,554 | 1,511 | 1,527 | -34 | -2.2% | 126,100 |
| 2010/04/12 | 1,582 | 1,588 | 1,559 | 1,561 | -15 | -1% | 116,800 |
| 2010/04/09 | 1,562 | 1,584 | 1,562 | 1,576 | +21 | +1.4% | 108,200 |
| 2010/04/08 | 1,528 | 1,559 | 1,528 | 1,555 | +27 | +1.8% | 133,700 |
| 2010/04/07 | 1,517 | 1,530 | 1,513 | 1,528 | +16 | +1.1% | 130,700 |
| 2010/04/06 | 1,515 | 1,515 | 1,507 | 1,512 | +5 | +0.3% | 64,300 |
| 2010/04/05 | 1,510 | 1,517 | 1,505 | 1,507 | -2 | -0.1% | 48,200 |
3401～
3450
件表示中 / 3452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 | 201,800円 | +3.2% | -32.5% | 2.48% | 74.80倍 | 0.67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 |
| ゲオＨＤ | 200,900円 | +13.4% | +50.9% | 1.44% | 8.86倍 | 0.97倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 160,000円 | - | - | - | - | 7.87倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| クオールＨＤ | 185,000円 | +5.9% | +6.0% | 1.62% | 11.13倍 | 1.37倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| ＪＭＨＤ | 269,600円 | +9.2% | +5.7% | 1.48% | 15.17倍 | 1.74倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
