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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,435 | 1,464 | 1,433 | 1,464 | +31 | +2.2% | 1,900 |
| 2016/09/14 | 1,517 | 1,517 | 1,433 | 1,433 | -64 | -4.3% | 3,400 |
| 2016/09/13 | 1,497 | 1,497 | 1,497 | 1,497 | +29 | +2% | 300 |
| 2016/09/12 | 1,485 | 1,509 | 1,468 | 1,468 | ±0 | ±0% | 2,600 |
| 2016/09/09 | 1,522 | 1,522 | 1,465 | 1,468 | -54 | -3.5% | 4,200 |
| 2016/09/08 | 1,515 | 1,550 | 1,489 | 1,522 | +5 | +0.3% | 10,400 |
| 2016/09/07 | 1,645 | 1,681 | 1,471 | 1,517 | -10 | -0.7% | 61,500 |
| 2016/09/06 | 1,514 | 1,569 | 1,509 | 1,527 | +8 | +0.5% | 6,400 |
| 2016/09/05 | 1,534 | 1,565 | 1,505 | 1,519 | -16 | -1% | 4,500 |
| 2016/09/02 | 1,537 | 1,537 | 1,517 | 1,535 | -2 | -0.1% | 1,100 |
| 2016/09/01 | 1,540 | 1,549 | 1,520 | 1,537 | -31 | -2% | 2,800 |
| 2016/08/31 | 1,532 | 1,568 | 1,521 | 1,568 | +36 | +2.3% | 2,000 |
| 2016/08/30 | 1,564 | 1,568 | 1,520 | 1,532 | -8 | -0.5% | 3,300 |
| 2016/08/29 | 1,566 | 1,568 | 1,520 | 1,540 | ±0 | ±0% | 2,900 |
| 2016/08/26 | 1,552 | 1,590 | 1,510 | 1,540 | -14 | -0.9% | 5,200 |
| 2016/08/25 | 1,528 | 1,556 | 1,518 | 1,554 | +26 | +1.7% | 3,300 |
| 2016/08/24 | 1,547 | 1,557 | 1,520 | 1,528 | -19 | -1.2% | 5,300 |
| 2016/08/23 | 1,558 | 1,559 | 1,520 | 1,547 | -12 | -0.8% | 1,900 |
| 2016/08/22 | 1,558 | 1,559 | 1,538 | 1,559 | ±0 | ±0% | 400 |
| 2016/08/19 | 1,559 | 1,559 | 1,539 | 1,559 | ±0 | ±0% | 500 |
| 2016/08/18 | 1,525 | 1,559 | 1,515 | 1,559 | +24 | +1.6% | 500 |
| 2016/08/17 | 1,559 | 1,559 | 1,501 | 1,535 | - | - | 3,100 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 1,555 | 1,560 | 1,555 | 1,559 | +70 | +4.7% | 800 |
| 2016/08/12 | 1,519 | 1,524 | 1,489 | 1,489 | -29 | -1.9% | 1,500 |
| 2016/08/10 | 1,518 | 1,518 | 1,501 | 1,518 | ±0 | ±0% | 900 |
| 2016/08/09 | 1,518 | 1,520 | 1,518 | 1,518 | ±0 | ±0% | 900 |
| 2016/08/08 | 1,518 | 1,519 | 1,498 | 1,518 | ±0 | ±0% | 500 |
| 2016/08/05 | 1,500 | 1,518 | 1,461 | 1,518 | +8 | +0.5% | 900 |
| 2016/08/04 | 1,500 | 1,510 | 1,460 | 1,510 | +5 | +0.3% | 1,600 |
| 2016/08/03 | 1,490 | 1,505 | 1,490 | 1,505 | +5 | +0.3% | 600 |
| 2016/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2016/08/01 | 1,462 | 1,504 | 1,460 | 1,500 | +20 | +1.4% | 1,800 |
| 2016/07/29 | 1,475 | 1,490 | 1,458 | 1,480 | -15 | -1% | 4,200 |
| 2016/07/28 | 1,475 | 1,495 | 1,475 | 1,495 | +20 | +1.4% | 1,000 |
| 2016/07/27 | 1,494 | 1,494 | 1,465 | 1,475 | -19 | -1.3% | 1,900 |
| 2016/07/26 | 1,495 | 1,495 | 1,470 | 1,494 | -16 | -1.1% | 1,600 |
| 2016/07/25 | 1,471 | 1,510 | 1,470 | 1,510 | +35 | +2.4% | 2,100 |
| 2016/07/22 | 1,461 | 1,475 | 1,450 | 1,475 | +14 | +1% | 2,400 |
| 2016/07/21 | 1,478 | 1,480 | 1,442 | 1,461 | -18 | -1.2% | 3,100 |
| 2016/07/20 | 1,488 | 1,488 | 1,460 | 1,479 | -9 | -0.6% | 2,500 |
| 2016/07/19 | 1,488 | 1,494 | 1,468 | 1,488 | ±0 | ±0% | 3,100 |
| 2016/07/15 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 500 |
| 2016/07/14 | 1,453 | 1,488 | 1,436 | 1,488 | +34 | +2.3% | 3,700 |
| 2016/07/13 | 1,462 | 1,474 | 1,437 | 1,454 | +9 | +0.6% | 2,500 |
| 2016/07/12 | 1,489 | 1,489 | 1,441 | 1,445 | -20 | -1.4% | 19,000 |
| 2016/07/11 | 1,495 | 1,500 | 1,426 | 1,465 | -30 | -2% | 3,100 |
| 2016/07/08 | 1,498 | 1,499 | 1,495 | 1,495 | +15 | +1% | 1,100 |
| 2016/07/07 | 1,450 | 1,480 | 1,450 | 1,480 | +20 | +1.4% | 500 |
| 2016/07/06 | 1,495 | 1,495 | 1,460 | 1,460 | -35 | -2.3% | 2,300 |
2001～
2050
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
