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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/30 | 1,570 | 1,580 | 1,570 | 1,580 | +10 | +0.6% | 300 |
| 2016/11/29 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 100 |
| 2016/11/28 | 1,535 | 1,570 | 1,535 | 1,570 | +55 | +3.6% | 800 |
| 2016/11/25 | 1,539 | 1,539 | 1,515 | 1,515 | -64 | -4.1% | 700 |
| 2016/11/24 | 1,579 | 1,579 | 1,579 | 1,579 | -10 | -0.6% | 100 |
| 2016/11/22 | 1,589 | 1,589 | 1,589 | 1,589 | +29 | +1.9% | 100 |
| 2016/11/21 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 1,300 |
| 2016/11/18 | 1,517 | 1,545 | 1,517 | 1,545 | ±0 | ±0% | 500 |
| 2016/11/17 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 100 |
| 2016/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/15 | 1,530 | 1,530 | 1,505 | 1,505 | -14 | -0.9% | 200 |
| 2016/11/14 | 1,520 | 1,600 | 1,519 | 1,519 | +29 | +1.9% | 1,400 |
| 2016/11/11 | 1,497 | 1,518 | 1,490 | 1,490 | -30 | -2% | 3,600 |
| 2016/11/10 | 1,515 | 1,520 | 1,515 | 1,520 | +6 | +0.4% | 400 |
| 2016/11/09 | 1,514 | 1,514 | 1,514 | 1,514 | - | - | 100 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 4,400 |
| 2016/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/02 | 1,485 | 1,514 | 1,485 | 1,514 | -11 | -0.7% | 200 |
| 2016/11/01 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 500 |
| 2016/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/28 | 1,490 | 1,514 | 1,460 | 1,499 | -16 | -1.1% | 1,300 |
| 2016/10/27 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2016/10/26 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2016/10/25 | 1,485 | 1,515 | 1,485 | 1,515 | -5 | -0.3% | 300 |
| 2016/10/24 | 1,520 | 1,520 | 1,520 | 1,520 | -8 | -0.5% | 300 |
| 2016/10/21 | 1,476 | 1,528 | 1,476 | 1,528 | +26 | +1.7% | 400 |
| 2016/10/20 | 1,500 | 1,535 | 1,500 | 1,502 | -19 | -1.2% | 600 |
| 2016/10/19 | 1,521 | 1,521 | 1,521 | 1,521 | - | - | 100 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 1,480 | 1,501 | 1,461 | 1,491 | -10 | -0.7% | 1,900 |
| 2016/10/14 | 1,461 | 1,501 | 1,461 | 1,501 | ±0 | ±0% | 1,100 |
| 2016/10/13 | 1,540 | 1,540 | 1,461 | 1,501 | -29 | -1.9% | 2,000 |
| 2016/10/12 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 300 |
| 2016/10/11 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 400 |
| 2016/10/07 | 1,469 | 1,520 | 1,469 | 1,520 | +11 | +0.7% | 900 |
| 2016/10/06 | 1,498 | 1,509 | 1,463 | 1,509 | +18 | +1.2% | 2,100 |
| 2016/10/05 | 1,468 | 1,500 | 1,460 | 1,491 | -7 | -0.5% | 1,500 |
| 2016/10/04 | 1,469 | 1,498 | 1,469 | 1,498 | - | - | 2,100 |
| 2016/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 1,493 | 1,499 | 1,493 | 1,499 | +14 | +0.9% | 500 |
| 2016/09/28 | 1,453 | 1,485 | 1,453 | 1,485 | +30 | +2.1% | 3,400 |
| 2016/09/27 | 1,485 | 1,485 | 1,425 | 1,455 | -29 | -2% | 2,900 |
| 2016/09/26 | 1,460 | 1,484 | 1,460 | 1,484 | +27 | +1.9% | 800 |
| 2016/09/23 | 1,459 | 1,487 | 1,448 | 1,457 | -32 | -2.1% | 1,200 |
| 2016/09/21 | 1,489 | 1,489 | 1,489 | 1,489 | -1 | -0.1% | 100 |
| 2016/09/20 | 1,473 | 1,490 | 1,443 | 1,490 | +43 | +3% | 400 |
| 2016/09/16 | 1,444 | 1,493 | 1,440 | 1,447 | -17 | -1.2% | 2,700 |
1951～
2000
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
