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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,198 | 1,220 | 1,198 | 1,220 | - | - | 500 |
| 2016/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/04 | 1,198 | 1,198 | 1,198 | 1,198 | +28 | +2.4% | 100 |
| 2016/02/03 | 1,186 | 1,186 | 1,170 | 1,170 | -75 | -6% | 300 |
| 2016/02/02 | 1,190 | 1,245 | 1,190 | 1,245 | +26 | +2.1% | 900 |
| 2016/02/01 | 1,220 | 1,220 | 1,160 | 1,219 | +40 | +3.4% | 1,900 |
| 2016/01/29 | 1,149 | 1,179 | 1,149 | 1,179 | ±0 | ±0% | 200 |
| 2016/01/28 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 900 |
| 2016/01/27 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 100 |
| 2016/01/26 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 100 |
| 2016/01/25 | 1,180 | 1,180 | 1,179 | 1,179 | +58 | +5.2% | 200 |
| 2016/01/22 | 1,132 | 1,180 | 1,121 | 1,121 | -33 | -2.9% | 1,200 |
| 2016/01/21 | 1,202 | 1,202 | 1,154 | 1,154 | - | - | 1,400 |
| 2016/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,259 | 1,259 | 1,259 | 1,259 | -1 | -0.1% | 200 |
| 2016/01/15 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2016/01/14 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 1,900 |
| 2016/01/13 | 1,249 | 1,300 | 1,249 | 1,300 | +52 | +4.2% | 900 |
| 2016/01/12 | 1,272 | 1,299 | 1,248 | 1,248 | -25 | -2% | 1,500 |
| 2016/01/08 | 1,250 | 1,273 | 1,250 | 1,273 | +37 | +3% | 500 |
| 2016/01/07 | 1,261 | 1,262 | 1,236 | 1,236 | -41 | -3.2% | 1,100 |
| 2016/01/06 | 1,269 | 1,290 | 1,260 | 1,277 | -29 | -2.2% | 400 |
| 2016/01/05 | 1,247 | 1,306 | 1,247 | 1,306 | +31 | +2.4% | 800 |
| 2016/01/04 | 1,290 | 1,290 | 1,275 | 1,275 | +6 | +0.5% | 500 |
| 2015/12/30 | 1,291 | 1,291 | 1,269 | 1,269 | -21 | -1.6% | 400 |
| 2015/12/29 | 1,300 | 1,300 | 1,270 | 1,290 | -24 | -1.8% | 300 |
| 2015/12/28 | 1,290 | 1,314 | 1,290 | 1,314 | +54 | +4.3% | 600 |
| 2015/12/25 | 1,255 | 1,282 | 1,250 | 1,260 | -24 | -1.9% | 1,600 |
| 2015/12/24 | 1,235 | 1,284 | 1,235 | 1,284 | +19 | +1.5% | 2,100 |
| 2015/12/22 | 1,265 | 1,265 | 1,265 | 1,265 | -10 | -0.8% | 100 |
| 2015/12/21 | 1,261 | 1,275 | 1,261 | 1,275 | +4 | +0.3% | 300 |
| 2015/12/18 | 1,265 | 1,281 | 1,251 | 1,271 | - | - | 1,100 |
| 2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/16 | 1,295 | 1,295 | 1,295 | 1,295 | +15 | +1.2% | 1,500 |
| 2015/12/15 | 1,255 | 1,280 | 1,255 | 1,280 | -5 | -0.4% | 300 |
| 2015/12/14 | 1,285 | 1,285 | 1,285 | 1,285 | -1 | -0.1% | 500 |
| 2015/12/11 | 1,286 | 1,286 | 1,286 | 1,286 | +28 | +2.2% | 400 |
| 2015/12/10 | 1,284 | 1,284 | 1,258 | 1,258 | -25 | -1.9% | 400 |
| 2015/12/09 | 1,260 | 1,283 | 1,260 | 1,283 | +4 | +0.3% | 500 |
| 2015/12/08 | 1,278 | 1,279 | 1,270 | 1,279 | - | - | 300 |
| 2015/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/04 | 1,258 | 1,288 | 1,256 | 1,284 | -4 | -0.3% | 800 |
| 2015/12/03 | 1,288 | 1,288 | 1,280 | 1,288 | - | - | 800 |
| 2015/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/01 | 1,263 | 1,292 | 1,263 | 1,292 | - | - | 700 |
| 2015/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/27 | 1,297 | 1,297 | 1,297 | 1,297 | +22 | +1.7% | 200 |
| 2015/11/26 | 1,275 | 1,275 | 1,245 | 1,275 | +15 | +1.2% | 800 |
| 2015/11/25 | 1,270 | 1,287 | 1,258 | 1,260 | -30 | -2.3% | 2,400 |
2151～
2200
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
