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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 200 |
| 2015/09/04 | 1,223 | 1,224 | 1,221 | 1,222 | +2 | +0.2% | 1,400 |
| 2015/09/03 | 1,238 | 1,238 | 1,220 | 1,220 | +2 | +0.2% | 200 |
| 2015/09/02 | 1,217 | 1,230 | 1,217 | 1,218 | - | - | 500 |
| 2015/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/31 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2015/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/27 | 1,209 | 1,230 | 1,208 | 1,230 | +38 | +3.2% | 900 |
| 2015/08/26 | 1,240 | 1,240 | 1,192 | 1,192 | -48 | -3.9% | 1,300 |
| 2015/08/25 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 500 |
| 2015/08/24 | 1,190 | 1,241 | 1,146 | 1,241 | +27 | +2.2% | 2,000 |
| 2015/08/21 | 1,219 | 1,219 | 1,184 | 1,214 | -13 | -1.1% | 900 |
| 2015/08/20 | 1,216 | 1,237 | 1,200 | 1,227 | +6 | +0.5% | 1,500 |
| 2015/08/19 | 1,220 | 1,221 | 1,202 | 1,221 | +18 | +1.5% | 1,000 |
| 2015/08/18 | 1,207 | 1,218 | 1,203 | 1,203 | -27 | -2.2% | 1,300 |
| 2015/08/17 | 1,210 | 1,230 | 1,210 | 1,230 | +18 | +1.5% | 2,100 |
| 2015/08/14 | 1,240 | 1,240 | 1,212 | 1,212 | -9 | -0.7% | 200 |
| 2015/08/13 | 1,210 | 1,221 | 1,190 | 1,221 | +16 | +1.3% | 1,000 |
| 2015/08/12 | 1,208 | 1,209 | 1,185 | 1,205 | +2 | +0.2% | 3,400 |
| 2015/08/11 | 1,204 | 1,245 | 1,202 | 1,203 | -1 | -0.1% | 2,200 |
| 2015/08/10 | 1,217 | 1,226 | 1,190 | 1,204 | ±0 | ±0% | 4,500 |
| 2015/08/07 | 1,241 | 1,519 | 1,204 | 1,204 | -16 | -1.3% | 38,000 |
| 2015/08/06 | 1,216 | 1,230 | 1,190 | 1,220 | -17 | -1.4% | 600 |
| 2015/08/05 | 1,211 | 1,237 | 1,207 | 1,237 | +19 | +1.6% | 300 |
| 2015/08/04 | 1,218 | 1,218 | 1,218 | 1,218 | ±0 | ±0% | 200 |
| 2015/08/03 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 100 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/29 | 1,218 | 1,218 | 1,218 | 1,218 | ±0 | ±0% | 100 |
| 2015/07/28 | 1,197 | 1,218 | 1,197 | 1,218 | +24 | +2% | 300 |
| 2015/07/27 | 1,220 | 1,220 | 1,170 | 1,194 | -9 | -0.7% | 1,400 |
| 2015/07/24 | 1,203 | 1,203 | 1,203 | 1,203 | - | - | 100 |
| 2015/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/22 | 1,201 | 1,218 | 1,201 | 1,201 | ±0 | ±0% | 600 |
| 2015/07/21 | 1,196 | 1,220 | 1,196 | 1,201 | -14 | -1.2% | 1,100 |
| 2015/07/17 | 1,215 | 1,216 | 1,215 | 1,215 | -35 | -2.8% | 1,500 |
| 2015/07/16 | 1,245 | 1,250 | 1,245 | 1,250 | +30 | +2.5% | 1,000 |
| 2015/07/15 | 1,246 | 1,246 | 1,220 | 1,220 | +3 | +0.2% | 300 |
| 2015/07/14 | 1,240 | 1,248 | 1,217 | 1,217 | -11 | -0.9% | 1,200 |
| 2015/07/13 | 1,225 | 1,228 | 1,225 | 1,228 | +20 | +1.7% | 500 |
| 2015/07/10 | 1,224 | 1,224 | 1,208 | 1,208 | ±0 | ±0% | 400 |
| 2015/07/09 | 1,218 | 1,218 | 1,188 | 1,208 | -1 | -0.1% | 600 |
| 2015/07/08 | 1,184 | 1,209 | 1,177 | 1,209 | -5 | -0.4% | 700 |
| 2015/07/07 | 1,215 | 1,215 | 1,202 | 1,214 | +8 | +0.7% | 700 |
| 2015/07/06 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 100 |
| 2015/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/02 | 1,206 | 1,221 | 1,199 | 1,215 | -10 | -0.8% | 1,000 |
| 2015/07/01 | 1,201 | 1,225 | 1,201 | 1,225 | ±0 | ±0% | 700 |
| 2015/06/30 | 1,187 | 1,225 | 1,187 | 1,225 | +10 | +0.8% | 1,300 |
| 2015/06/29 | 1,190 | 1,228 | 1,190 | 1,215 | +22 | +1.8% | 2,100 |
2251～
2300
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
