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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,308 | 1,338 | 1,301 | 1,324 | +17 | +1.3% | 59,600 |
| 2010/08/24 | 1,299 | 1,320 | 1,299 | 1,307 | +8 | +0.6% | 46,900 |
| 2010/08/23 | 1,326 | 1,333 | 1,299 | 1,299 | -34 | -2.6% | 102,500 |
| 2010/08/20 | 1,355 | 1,359 | 1,330 | 1,333 | -34 | -2.5% | 63,800 |
| 2010/08/19 | 1,387 | 1,395 | 1,360 | 1,367 | -26 | -1.9% | 41,400 |
| 2010/08/18 | 1,375 | 1,396 | 1,371 | 1,393 | +21 | +1.5% | 36,600 |
| 2010/08/17 | 1,366 | 1,377 | 1,366 | 1,372 | +3 | +0.2% | 22,000 |
| 2010/08/16 | 1,363 | 1,381 | 1,363 | 1,369 | +2 | +0.1% | 24,600 |
| 2010/08/13 | 1,370 | 1,370 | 1,360 | 1,367 | -5 | -0.4% | 35,200 |
| 2010/08/12 | 1,380 | 1,384 | 1,365 | 1,372 | -30 | -2.1% | 38,600 |
| 2010/08/11 | 1,412 | 1,413 | 1,390 | 1,402 | -12 | -0.8% | 39,600 |
| 2010/08/10 | 1,429 | 1,437 | 1,413 | 1,414 | -11 | -0.8% | 72,500 |
| 2010/08/09 | 1,399 | 1,426 | 1,394 | 1,425 | +44 | +3.2% | 90,200 |
| 2010/08/06 | 1,357 | 1,386 | 1,346 | 1,381 | +24 | +1.8% | 82,000 |
| 2010/08/05 | 1,349 | 1,361 | 1,345 | 1,357 | +19 | +1.4% | 40,800 |
| 2010/08/04 | 1,353 | 1,363 | 1,337 | 1,338 | -10 | -0.7% | 52,500 |
| 2010/08/03 | 1,367 | 1,370 | 1,345 | 1,348 | -2 | -0.1% | 54,000 |
| 2010/08/02 | 1,370 | 1,386 | 1,346 | 1,350 | -21 | -1.5% | 63,100 |
| 2010/07/30 | 1,379 | 1,381 | 1,363 | 1,371 | -12 | -0.9% | 46,100 |
| 2010/07/29 | 1,391 | 1,402 | 1,380 | 1,383 | -8 | -0.6% | 51,200 |
| 2010/07/28 | 1,392 | 1,398 | 1,388 | 1,391 | +4 | +0.3% | 42,200 |
| 2010/07/27 | 1,377 | 1,398 | 1,368 | 1,387 | +15 | +1.1% | 58,500 |
| 2010/07/26 | 1,383 | 1,384 | 1,354 | 1,372 | +5 | +0.4% | 90,800 |
| 2010/07/23 | 1,367 | 1,378 | 1,360 | 1,367 | +3 | +0.2% | 53,400 |
| 2010/07/22 | 1,350 | 1,371 | 1,350 | 1,364 | +3 | +0.2% | 64,400 |
| 2010/07/21 | 1,378 | 1,390 | 1,360 | 1,361 | -7 | -0.5% | 67,400 |
| 2010/07/20 | 1,360 | 1,384 | 1,357 | 1,368 | -4 | -0.3% | 60,200 |
| 2010/07/16 | 1,389 | 1,395 | 1,369 | 1,372 | -16 | -1.2% | 48,600 |
| 2010/07/15 | 1,399 | 1,404 | 1,385 | 1,388 | -11 | -0.8% | 47,600 |
| 2010/07/14 | 1,403 | 1,409 | 1,386 | 1,399 | +12 | +0.9% | 43,500 |
| 2010/07/13 | 1,400 | 1,404 | 1,372 | 1,387 | -8 | -0.6% | 95,200 |
| 2010/07/12 | 1,404 | 1,411 | 1,395 | 1,395 | -9 | -0.6% | 43,200 |
| 2010/07/09 | 1,428 | 1,428 | 1,402 | 1,404 | -22 | -1.5% | 62,200 |
| 2010/07/08 | 1,421 | 1,433 | 1,414 | 1,426 | +19 | +1.4% | 54,800 |
| 2010/07/07 | 1,432 | 1,432 | 1,398 | 1,407 | -27 | -1.9% | 80,400 |
| 2010/07/06 | 1,426 | 1,434 | 1,418 | 1,434 | +15 | +1.1% | 37,900 |
| 2010/07/05 | 1,406 | 1,422 | 1,404 | 1,419 | +4 | +0.3% | 62,700 |
| 2010/07/02 | 1,419 | 1,426 | 1,411 | 1,415 | +3 | +0.2% | 49,000 |
| 2010/07/01 | 1,400 | 1,424 | 1,399 | 1,412 | +11 | +0.8% | 104,700 |
| 2010/06/30 | 1,405 | 1,426 | 1,388 | 1,401 | -29 | -2% | 123,100 |
| 2010/06/29 | 1,449 | 1,453 | 1,422 | 1,430 | -10 | -0.7% | 88,100 |
| 2010/06/28 | 1,430 | 1,473 | 1,428 | 1,440 | +3 | +0.2% | 181,500 |
| 2010/06/25 | 1,410 | 1,454 | 1,410 | 1,437 | -49 | -3.3% | 558,400 |
| 2010/06/24 | 1,492 | 1,498 | 1,471 | 1,486 | -2 | -0.1% | 104,800 |
| 2010/06/23 | 1,503 | 1,504 | 1,488 | 1,488 | -12 | -0.8% | 70,300 |
| 2010/06/22 | 1,480 | 1,503 | 1,480 | 1,500 | +11 | +0.7% | 49,300 |
| 2010/06/21 | 1,476 | 1,501 | 1,473 | 1,489 | +3 | +0.2% | 108,300 |
| 2010/06/18 | 1,491 | 1,494 | 1,470 | 1,486 | -4 | -0.3% | 105,000 |
| 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 |
3601～
3650
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
