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 |
|---|---|---|---|---|---|---|---|
| 2010/11/09 | 1,289 | 1,315 | 1,284 | 1,315 | +29 | +2.3% | 61,100 |
| 2010/11/08 | 1,286 | 1,296 | 1,270 | 1,286 | +10 | +0.8% | 47,700 |
| 2010/11/05 | 1,279 | 1,287 | 1,271 | 1,276 | +8 | +0.6% | 41,000 |
| 2010/11/04 | 1,276 | 1,290 | 1,268 | 1,268 | -1 | -0.1% | 50,600 |
| 2010/11/02 | 1,270 | 1,298 | 1,256 | 1,269 | +29 | +2.3% | 88,400 |
| 2010/11/01 | 1,259 | 1,268 | 1,234 | 1,240 | -5 | -0.4% | 37,900 |
| 2010/10/29 | 1,213 | 1,245 | 1,208 | 1,245 | +25 | +2% | 54,600 |
| 2010/10/28 | 1,242 | 1,242 | 1,220 | 1,220 | -17 | -1.4% | 50,600 |
| 2010/10/27 | 1,247 | 1,247 | 1,237 | 1,237 | ±0 | ±0% | 24,600 |
| 2010/10/26 | 1,235 | 1,248 | 1,232 | 1,237 | +17 | +1.4% | 60,300 |
| 2010/10/25 | 1,222 | 1,232 | 1,210 | 1,220 | -5 | -0.4% | 37,000 |
| 2010/10/22 | 1,211 | 1,225 | 1,211 | 1,225 | +11 | +0.9% | 24,000 |
| 2010/10/21 | 1,216 | 1,221 | 1,208 | 1,214 | +1 | +0.1% | 25,200 |
| 2010/10/20 | 1,213 | 1,223 | 1,201 | 1,213 | ±0 | ±0% | 45,100 |
| 2010/10/19 | 1,218 | 1,221 | 1,212 | 1,213 | +3 | +0.2% | 19,500 |
| 2010/10/18 | 1,207 | 1,219 | 1,204 | 1,210 | +6 | +0.5% | 23,700 |
| 2010/10/15 | 1,225 | 1,225 | 1,204 | 1,204 | -17 | -1.4% | 27,500 |
| 2010/10/14 | 1,215 | 1,226 | 1,206 | 1,221 | +11 | +0.9% | 38,500 |
| 2010/10/13 | 1,206 | 1,222 | 1,205 | 1,210 | +5 | +0.4% | 50,100 |
| 2010/10/12 | 1,224 | 1,229 | 1,204 | 1,205 | -13 | -1.1% | 57,100 |
| 2010/10/08 | 1,240 | 1,243 | 1,215 | 1,218 | -23 | -1.9% | 82,400 |
| 2010/10/07 | 1,238 | 1,251 | 1,236 | 1,241 | +5 | +0.4% | 40,800 |
| 2010/10/06 | 1,235 | 1,252 | 1,231 | 1,236 | +3 | +0.2% | 47,900 |
| 2010/10/05 | 1,252 | 1,256 | 1,216 | 1,233 | -26 | -2.1% | 95,000 |
| 2010/10/04 | 1,284 | 1,287 | 1,257 | 1,259 | -25 | -1.9% | 63,900 |
| 2010/10/01 | 1,298 | 1,300 | 1,281 | 1,284 | -14 | -1.1% | 48,800 |
| 2010/09/30 | 1,319 | 1,322 | 1,297 | 1,298 | -20 | -1.5% | 63,800 |
| 2010/09/29 | 1,322 | 1,322 | 1,314 | 1,318 | +2 | +0.2% | 25,600 |
| 2010/09/28 | 1,304 | 1,320 | 1,304 | 1,316 | +2 | +0.2% | 32,300 |
| 2010/09/27 | 1,313 | 1,317 | 1,300 | 1,314 | +15 | +1.2% | 49,800 |
| 2010/09/24 | 1,305 | 1,308 | 1,299 | 1,299 | -11 | -0.8% | 68,400 |
| 2010/09/22 | 1,313 | 1,321 | 1,310 | 1,310 | -3 | -0.2% | 28,100 |
| 2010/09/21 | 1,327 | 1,327 | 1,312 | 1,313 | -8 | -0.6% | 31,900 |
| 2010/09/17 | 1,326 | 1,328 | 1,314 | 1,321 | -4 | -0.3% | 35,100 |
| 2010/09/16 | 1,340 | 1,347 | 1,320 | 1,325 | -10 | -0.7% | 26,000 |
| 2010/09/15 | 1,323 | 1,343 | 1,320 | 1,335 | +17 | +1.3% | 37,900 |
| 2010/09/14 | 1,325 | 1,337 | 1,313 | 1,318 | -1 | -0.1% | 32,900 |
| 2010/09/13 | 1,321 | 1,324 | 1,313 | 1,319 | -1 | -0.1% | 21,400 |
| 2010/09/10 | 1,316 | 1,321 | 1,308 | 1,320 | +12 | +0.9% | 36,700 |
| 2010/09/09 | 1,326 | 1,328 | 1,305 | 1,308 | -17 | -1.3% | 42,800 |
| 2010/09/08 | 1,321 | 1,337 | 1,311 | 1,325 | -3 | -0.2% | 34,800 |
| 2010/09/07 | 1,327 | 1,332 | 1,315 | 1,328 | -13 | -1% | 31,800 |
| 2010/09/06 | 1,316 | 1,345 | 1,311 | 1,341 | +26 | +2% | 36,300 |
| 2010/09/03 | 1,326 | 1,341 | 1,310 | 1,315 | -16 | -1.2% | 43,400 |
| 2010/09/02 | 1,334 | 1,338 | 1,320 | 1,331 | +4 | +0.3% | 38,200 |
| 2010/09/01 | 1,328 | 1,336 | 1,311 | 1,327 | +3 | +0.2% | 37,400 |
| 2010/08/31 | 1,350 | 1,352 | 1,324 | 1,324 | -43 | -3.1% | 28,700 |
| 2010/08/30 | 1,361 | 1,377 | 1,354 | 1,367 | +19 | +1.4% | 39,900 |
| 2010/08/27 | 1,346 | 1,358 | 1,340 | 1,348 | +3 | +0.2% | 28,600 |
| 2010/08/26 | 1,331 | 1,348 | 1,325 | 1,345 | +21 | +1.6% | 38,700 |
3551～
3600
件表示中 / 3700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 | 233,900円 | +6.0% | +68.3% | 2.14% | 20.40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 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60倍 | 1.13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 |
| 日本調剤 | 300,500円 | +3.4% | -0.2% | 0.83% | 25.65倍 | 1.52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 | 258,600円 | +3.7% | -8.4% | 1.93% | 16.63倍 | 1.60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 | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04倍 | 0.61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
