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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,627 | 1,627 | 1,627 | 1,627 | +2 | +0.1% | 300 |
| 2017/07/10 | 1,618 | 1,630 | 1,590 | 1,625 | - | - | 1,600 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,587 | 1,587 | 1,587 | 1,587 | - | - | 100 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,580 | 1,580 | 1,547 | 1,547 | -73 | -4.5% | 300 |
| 2017/07/03 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 5,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,615 | 1,615 | 1,615 | 1,615 | -5 | -0.3% | 200 |
| 2017/06/27 | 1,595 | 1,620 | 1,595 | 1,620 | - | - | 500 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 1,563 | 1,603 | 1,563 | 1,603 | +3 | +0.2% | 200 |
| 2017/06/22 | 1,574 | 1,600 | 1,574 | 1,600 | +26 | +1.7% | 12,800 |
| 2017/06/21 | 1,565 | 1,614 | 1,565 | 1,574 | +9 | +0.6% | 1,000 |
| 2017/06/20 | 1,600 | 1,600 | 1,556 | 1,565 | -55 | -3.4% | 1,300 |
| 2017/06/19 | 1,622 | 1,622 | 1,569 | 1,620 | - | - | 11,100 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,627 | 1,627 | 1,627 | 1,627 | -1 | -0.1% | 5,000 |
| 2017/06/14 | 1,550 | 1,628 | 1,549 | 1,628 | +18 | +1.1% | 2,400 |
| 2017/06/13 | 1,610 | 1,610 | 1,610 | 1,610 | -14 | -0.9% | 200 |
| 2017/06/12 | 1,589 | 1,624 | 1,589 | 1,624 | - | - | 400 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 1,558 | 1,558 | 1,553 | 1,553 | -76 | -4.7% | 300 |
| 2017/06/07 | 1,518 | 1,630 | 1,518 | 1,629 | +111 | +7.3% | 5,900 |
| 2017/06/06 | 1,518 | 1,518 | 1,518 | 1,518 | -37 | -2.4% | 100 |
| 2017/06/05 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 100 |
| 2017/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,531 | 1,555 | 1,515 | 1,555 | -15 | -1% | 1,100 |
| 2017/05/29 | 1,570 | 1,570 | 1,570 | 1,570 | +27 | +1.7% | 200 |
| 2017/05/26 | 1,543 | 1,543 | 1,543 | 1,543 | +9 | +0.6% | 100 |
| 2017/05/25 | 1,559 | 1,559 | 1,519 | 1,534 | - | - | 500 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,599 | 1,599 | 1,599 | 1,599 | +24 | +1.5% | 100 |
| 2017/05/15 | 1,575 | 1,575 | 1,575 | 1,575 | +16 | +1% | 400 |
| 2017/05/12 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 300 |
| 2017/05/11 | 1,548 | 1,559 | 1,548 | 1,559 | +10 | +0.6% | 500 |
| 2017/05/10 | 1,540 | 1,550 | 1,505 | 1,549 | +9 | +0.6% | 2,900 |
| 2017/05/09 | 1,560 | 1,597 | 1,500 | 1,540 | - | - | 3,600 |
| 2017/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 1,569 | 1,623 | 1,569 | 1,600 | - | - | 1,000 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
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
