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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,290 | 1,300 | 1,289 | 1,290 | - | - | 1,100 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/18 | 1,290 | 1,290 | 1,290 | 1,290 | +30 | +2.4% | 200 |
| 2015/11/17 | 1,260 | 1,260 | 1,260 | 1,260 | -20 | -1.6% | 100 |
| 2015/11/16 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 300 |
| 2015/11/13 | 1,270 | 1,280 | 1,230 | 1,280 | -20 | -1.5% | 900 |
| 2015/11/12 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 15,900 |
| 2015/11/11 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 18,600 |
| 2015/11/10 | 1,280 | 1,280 | 1,280 | 1,280 | +1 | +0.1% | 15,400 |
| 2015/11/09 | 1,298 | 1,298 | 1,268 | 1,279 | -11 | -0.9% | 15,700 |
| 2015/11/06 | 1,250 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 15,600 |
| 2015/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 15,200 |
| 2015/11/04 | 1,275 | 1,275 | 1,200 | 1,250 | -28 | -2.2% | 1,800 |
| 2015/11/02 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 5,000 |
| 2015/10/30 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 100 |
| 2015/10/29 | 1,240 | 1,268 | 1,240 | 1,250 | -18 | -1.4% | 11,000 |
| 2015/10/28 | 1,270 | 1,280 | 1,268 | 1,268 | +18 | +1.4% | 1,100 |
| 2015/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | +9 | +0.7% | 10,200 |
| 2015/10/26 | 1,241 | 1,241 | 1,241 | 1,241 | +6 | +0.5% | 10,100 |
| 2015/10/23 | 1,235 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 11,300 |
| 2015/10/22 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 21,800 |
| 2015/10/21 | 1,220 | 1,220 | 1,220 | 1,220 | -3 | -0.2% | 20,200 |
| 2015/10/20 | 1,250 | 1,250 | 1,223 | 1,223 | -37 | -2.9% | 300 |
| 2015/10/19 | 1,260 | 1,260 | 1,260 | 1,260 | +12 | +1% | 200 |
| 2015/10/16 | 1,248 | 1,248 | 1,248 | 1,248 | -30 | -2.3% | 200 |
| 2015/10/15 | 1,278 | 1,278 | 1,260 | 1,278 | +8 | +0.6% | 700 |
| 2015/10/14 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 500 |
| 2015/10/13 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 300 |
| 2015/10/09 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 300 |
| 2015/10/08 | 1,230 | 1,260 | 1,230 | 1,260 | +11 | +0.9% | 200 |
| 2015/10/07 | 1,213 | 1,250 | 1,213 | 1,249 | +36 | +3% | 1,200 |
| 2015/10/06 | 1,219 | 1,219 | 1,213 | 1,213 | -36 | -2.9% | 400 |
| 2015/10/05 | 1,249 | 1,249 | 1,219 | 1,249 | -1 | -0.1% | 400 |
| 2015/10/02 | 1,212 | 1,250 | 1,200 | 1,250 | +8 | +0.6% | 2,000 |
| 2015/10/01 | 1,300 | 1,300 | 1,232 | 1,242 | - | - | 1,700 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/28 | 1,299 | 1,299 | 1,231 | 1,260 | +10 | +0.8% | 1,100 |
| 2015/09/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2015/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 1,300 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2015/09/11 | 1,250 | 1,250 | 1,250 | 1,250 | +2 | +0.2% | 500 |
| 2015/09/10 | 1,248 | 1,248 | 1,221 | 1,248 | +1 | +0.1% | 600 |
| 2015/09/09 | 1,247 | 1,247 | 1,247 | 1,247 | +30 | +2.5% | 100 |
| 2015/09/08 | 1,217 | 1,217 | 1,217 | 1,217 | -5 | -0.4% | 200 |
2201～
2250
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
