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 |
|---|---|---|---|---|---|---|---|
| 2011/09/05 | 1,382 | 1,382 | 1,360 | 1,371 | -11 | -0.8% | 16,200 |
| 2011/09/02 | 1,368 | 1,386 | 1,352 | 1,382 | +14 | +1% | 41,200 |
| 2011/09/01 | 1,370 | 1,387 | 1,357 | 1,368 | +11 | +0.8% | 65,100 |
| 2011/08/31 | 1,347 | 1,365 | 1,340 | 1,357 | +1 | +0.1% | 55,000 |
| 2011/08/30 | 1,369 | 1,378 | 1,339 | 1,356 | -3 | -0.2% | 55,800 |
| 2011/08/29 | 1,360 | 1,375 | 1,348 | 1,359 | -9 | -0.7% | 48,200 |
| 2011/08/26 | 1,361 | 1,390 | 1,361 | 1,368 | -7 | -0.5% | 86,800 |
| 2011/08/25 | 1,400 | 1,400 | 1,372 | 1,375 | -9 | -0.7% | 61,600 |
| 2011/08/24 | 1,392 | 1,408 | 1,373 | 1,384 | -8 | -0.6% | 52,100 |
| 2011/08/23 | 1,370 | 1,400 | 1,366 | 1,392 | +16 | +1.2% | 45,400 |
| 2011/08/22 | 1,410 | 1,420 | 1,374 | 1,376 | -42 | -3% | 43,300 |
| 2011/08/19 | 1,390 | 1,430 | 1,390 | 1,418 | +14 | +1% | 57,400 |
| 2011/08/18 | 1,426 | 1,426 | 1,400 | 1,404 | -26 | -1.8% | 46,700 |
| 2011/08/17 | 1,421 | 1,431 | 1,407 | 1,430 | +18 | +1.3% | 54,500 |
| 2011/08/16 | 1,422 | 1,423 | 1,406 | 1,412 | -10 | -0.7% | 29,000 |
| 2011/08/15 | 1,420 | 1,429 | 1,408 | 1,422 | +14 | +1% | 57,400 |
| 2011/08/12 | 1,437 | 1,437 | 1,401 | 1,408 | -28 | -1.9% | 65,000 |
| 2011/08/11 | 1,407 | 1,436 | 1,400 | 1,436 | +2 | +0.1% | 71,300 |
| 2011/08/10 | 1,383 | 1,437 | 1,383 | 1,434 | +80 | +5.9% | 148,400 |
| 2011/08/09 | 1,322 | 1,360 | 1,303 | 1,354 | +1 | +0.1% | 96,000 |
| 2011/08/08 | 1,315 | 1,378 | 1,285 | 1,353 | +66 | +5.1% | 157,400 |
| 2011/08/05 | 1,292 | 1,295 | 1,280 | 1,287 | -25 | -1.9% | 68,900 |
| 2011/08/04 | 1,312 | 1,334 | 1,309 | 1,312 | +6 | +0.5% | 32,900 |
| 2011/08/03 | 1,340 | 1,340 | 1,300 | 1,306 | -46 | -3.4% | 64,000 |
| 2011/08/02 | 1,349 | 1,355 | 1,347 | 1,352 | +4 | +0.3% | 33,100 |
| 2011/08/01 | 1,330 | 1,356 | 1,329 | 1,348 | +14 | +1% | 35,600 |
| 2011/07/29 | 1,330 | 1,340 | 1,326 | 1,334 | -2 | -0.1% | 33,300 |
| 2011/07/28 | 1,342 | 1,350 | 1,330 | 1,336 | -12 | -0.9% | 38,100 |
| 2011/07/27 | 1,354 | 1,355 | 1,342 | 1,348 | -18 | -1.3% | 34,000 |
| 2011/07/26 | 1,361 | 1,368 | 1,353 | 1,366 | +11 | +0.8% | 34,800 |
| 2011/07/25 | 1,374 | 1,374 | 1,347 | 1,355 | -16 | -1.2% | 76,700 |
| 2011/07/22 | 1,369 | 1,385 | 1,367 | 1,371 | -18 | -1.3% | 80,800 |
| 2011/07/21 | 1,367 | 1,392 | 1,367 | 1,389 | +20 | +1.5% | 92,400 |
| 2011/07/20 | 1,382 | 1,384 | 1,367 | 1,369 | -3 | -0.2% | 57,400 |
| 2011/07/19 | 1,375 | 1,390 | 1,371 | 1,372 | -2 | -0.1% | 47,400 |
| 2011/07/15 | 1,373 | 1,380 | 1,364 | 1,374 | +1 | +0.1% | 66,300 |
| 2011/07/14 | 1,343 | 1,375 | 1,341 | 1,373 | +25 | +1.9% | 62,900 |
| 2011/07/13 | 1,360 | 1,360 | 1,342 | 1,348 | -11 | -0.8% | 88,900 |
| 2011/07/12 | 1,350 | 1,360 | 1,350 | 1,359 | -8 | -0.6% | 41,500 |
| 2011/07/11 | 1,355 | 1,368 | 1,350 | 1,367 | +12 | +0.9% | 39,200 |
| 2011/07/08 | 1,352 | 1,358 | 1,346 | 1,355 | +4 | +0.3% | 89,600 |
| 2011/07/07 | 1,354 | 1,362 | 1,349 | 1,351 | -2 | -0.1% | 59,200 |
| 2011/07/06 | 1,340 | 1,353 | 1,336 | 1,353 | +7 | +0.5% | 59,600 |
| 2011/07/05 | 1,349 | 1,350 | 1,334 | 1,346 | +12 | +0.9% | 66,200 |
| 2011/07/04 | 1,345 | 1,345 | 1,329 | 1,334 | -2 | -0.1% | 94,400 |
| 2011/07/01 | 1,317 | 1,336 | 1,315 | 1,336 | +26 | +2% | 140,800 |
| 2011/06/30 | 1,307 | 1,310 | 1,301 | 1,310 | +7 | +0.5% | 152,800 |
| 2011/06/29 | 1,295 | 1,304 | 1,295 | 1,303 | +8 | +0.6% | 58,200 |
| 2011/06/28 | 1,300 | 1,301 | 1,287 | 1,295 | -12 | -0.9% | 339,600 |
| 2011/06/27 | 1,304 | 1,309 | 1,302 | 1,307 | +3 | +0.2% | 787,500 |
3401～
3450
件表示中 / 3752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 | 240,000円 | +6.0% | +68.3% | 2.08% | 20.93倍 | 0.77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 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 |
| ベルーナ | 97,900円 | +1.8% | +1.8% | 3.06% | 9.92倍 | 0.67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 |
| コジマ | 119,200円 | +3.3% | +18.5% | 1.68% | 17.89倍 | 1.36倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| クオールＨＤ | 200,700円 | +6.1% | +12.8% | 2.29% | 10.73倍 | 1.32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年に子会社化 |
市場注目の銘柄
チャート関連のコラム
