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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/19 | 1,420 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 200 |
| 2016/04/18 | 1,420 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 200 |
| 2016/04/15 | 1,450 | 1,450 | 1,399 | 1,450 | ±0 | ±0% | 400 |
| 2016/04/14 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 200 |
| 2016/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | +60 | +4.2% | 300 |
| 2016/04/12 | 1,510 | 1,510 | 1,410 | 1,440 | -79 | -5.2% | 1,200 |
| 2016/04/11 | 1,521 | 1,521 | 1,519 | 1,519 | +118 | +8.4% | 500 |
| 2016/04/08 | 1,359 | 1,401 | 1,359 | 1,401 | +70 | +5.3% | 300 |
| 2016/04/07 | 1,499 | 1,500 | 1,331 | 1,331 | -19 | -1.4% | 2,200 |
| 2016/04/06 | 1,330 | 1,350 | 1,330 | 1,350 | - | - | 800 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/01 | 1,315 | 1,345 | 1,315 | 1,345 | -30 | -2.2% | 500 |
| 2016/03/31 | 1,375 | 1,415 | 1,375 | 1,375 | - | - | 600 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/29 | 1,435 | 1,435 | 1,435 | 1,435 | -45 | -3% | 200 |
| 2016/03/28 | 1,480 | 1,480 | 1,480 | 1,480 | +30 | +2.1% | 200 |
| 2016/03/25 | 1,420 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 400 |
| 2016/03/24 | 1,436 | 1,450 | 1,436 | 1,450 | -10 | -0.7% | 300 |
| 2016/03/23 | 1,460 | 1,460 | 1,460 | 1,460 | +20 | +1.4% | 100 |
| 2016/03/22 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 300 |
| 2016/03/18 | 1,430 | 1,450 | 1,430 | 1,450 | - | - | 500 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 1,430 | 1,440 | 1,415 | 1,440 | - | - | 300 |
| 2016/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | +60 | +4.2% | 400 |
| 2016/03/11 | 1,470 | 1,470 | 1,412 | 1,440 | ±0 | ±0% | 500 |
| 2016/03/10 | 1,450 | 1,450 | 1,400 | 1,440 | ±0 | ±0% | 500 |
| 2016/03/09 | 1,435 | 1,440 | 1,435 | 1,440 | - | - | 200 |
| 2016/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/07 | 1,340 | 1,430 | 1,340 | 1,410 | +10 | +0.7% | 2,300 |
| 2016/03/04 | 1,390 | 1,400 | 1,390 | 1,400 | +20 | +1.4% | 500 |
| 2016/03/03 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 100 |
| 2016/03/02 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 400 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 1,370 | 1,370 | 1,370 | 1,370 | +30 | +2.2% | 100 |
| 2016/02/26 | 1,318 | 1,340 | 1,318 | 1,340 | +80 | +6.3% | 500 |
| 2016/02/25 | 1,340 | 1,340 | 1,260 | 1,260 | - | - | 300 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 800 |
| 2016/02/22 | 1,295 | 1,338 | 1,295 | 1,338 | +43 | +3.3% | 200 |
| 2016/02/19 | 1,290 | 1,295 | 1,290 | 1,295 | -5 | -0.4% | 1,300 |
| 2016/02/18 | 1,269 | 1,300 | 1,269 | 1,300 | +40 | +3.2% | 200 |
| 2016/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | +40 | +3.3% | 100 |
| 2016/02/16 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 200 |
| 2016/02/15 | 1,250 | 1,400 | 1,215 | 1,250 | +80 | +6.8% | 4,000 |
| 2016/02/12 | 1,120 | 1,170 | 980 | 1,170 | +50 | +4.5% | 2,900 |
| 2016/02/10 | 1,250 | 1,250 | 1,120 | 1,120 | -80 | -6.7% | 1,700 |
| 2016/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 200 |
2101～
2150
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
