アルファグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,677 | 1,677 | 1,638 | 1,638 | -52 | -3.1% | 200 |
| 2018/07/17 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 3,000 |
| 2018/07/13 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 3,000 |
| 2018/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | +1 | +0.1% | 3,400 |
| 2018/07/11 | 1,689 | 1,689 | 1,689 | 1,689 | +39 | +2.4% | 300 |
| 2018/07/10 | 1,689 | 1,689 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2018/07/09 | 1,639 | 1,650 | 1,639 | 1,650 | - | - | 63,200 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,639 | 1,639 | 1,639 | 1,639 | +40 | +2.5% | 200 |
| 2018/06/26 | 1,600 | 1,600 | 1,560 | 1,599 | -36 | -2.2% | 800 |
| 2018/06/25 | 1,635 | 1,635 | 1,635 | 1,635 | +40 | +2.5% | 100 |
| 2018/06/22 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 1,000 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,701 | 1,701 | 1,621 | 1,621 | +19 | +1.2% | 400 |
| 2018/06/12 | 1,720 | 1,720 | 1,602 | 1,602 | +2 | +0.1% | 700 |
| 2018/06/11 | 1,561 | 1,600 | 1,561 | 1,600 | +31 | +2% | 1,300 |
| 2018/06/08 | 1,570 | 1,570 | 1,569 | 1,569 | -9 | -0.6% | 200 |
| 2018/06/07 | 1,578 | 1,578 | 1,578 | 1,578 | -12 | -0.8% | 100 |
| 2018/06/06 | 1,578 | 1,590 | 1,578 | 1,590 | +12 | +0.8% | 800 |
| 2018/06/05 | 1,578 | 1,578 | 1,578 | 1,578 | - | - | 400 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,618 | 1,618 | 1,618 | 1,618 | +23 | +1.4% | 100 |
| 2018/05/30 | 1,581 | 1,621 | 1,581 | 1,595 | -105 | -6.2% | 700 |
| 2018/05/29 | 1,772 | 1,772 | 1,700 | 1,700 | +74 | +4.6% | 600 |
| 2018/05/28 | 1,626 | 1,626 | 1,626 | 1,626 | - | - | 100 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 1,629 | 1,629 | 1,629 | 1,629 | +36 | +2.3% | 100 |
| 2018/05/21 | 1,631 | 1,631 | 1,593 | 1,593 | - | - | 31,000 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 1,633 | 1,633 | 1,631 | 1,631 | -2 | -0.1% | 32,700 |
| 2018/05/16 | 1,633 | 1,633 | 1,633 | 1,633 | +80 | +5.2% | 600 |
| 2018/05/15 | 1,553 | 1,553 | 1,553 | 1,553 | -38 | -2.4% | 200 |
| 2018/05/14 | 1,631 | 1,631 | 1,591 | 1,591 | -9 | -0.6% | 30,500 |
| 2018/05/11 | 1,630 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 30,400 |
| 2018/05/10 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 200 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アルファＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファＧ | 86,800円 | +4.0% | +7.6% | 2.07% | 8.33倍 | 0.83倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| アイスコ | 161,200円 | +6.9% | +10.7% | 1.18% | 17.73倍 | 1.67倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| トルク | 21,900円 | +1.1% | -19.3% | 2.74% | 7.31倍 | 0.39倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| Ｃｏｍｉｎｉｘ | 86,900円 | +4.7% | -1.5% | 4.03% | 9.72倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 田中商事 | 67,500円 | -2.9% | -7.3% | 4.30% | 5.70倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム
