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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,190 | 1,212 | 1,190 | 1,193 | -10 | -0.8% | 1,400 |
| 2015/06/25 | 1,182 | 1,210 | 1,182 | 1,203 | -7 | -0.6% | 1,200 |
| 2015/06/24 | 1,200 | 1,215 | 1,192 | 1,210 | -15 | -1.2% | 1,100 |
| 2015/06/23 | 1,195 | 1,225 | 1,195 | 1,225 | - | - | 200 |
| 2015/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/19 | 1,218 | 1,218 | 1,188 | 1,216 | +16 | +1.3% | 300 |
| 2015/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 1,201 | 1,231 | 1,201 | 1,201 | ±0 | ±0% | 500 |
| 2015/06/12 | 1,207 | 1,207 | 1,194 | 1,201 | -6 | -0.5% | 900 |
| 2015/06/11 | 1,222 | 1,222 | 1,187 | 1,207 | -3 | -0.2% | 1,100 |
| 2015/06/10 | 1,214 | 1,214 | 1,210 | 1,210 | +4 | +0.3% | 400 |
| 2015/06/09 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 100 |
| 2015/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/05 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 100 |
| 2015/06/04 | 1,213 | 1,214 | 1,194 | 1,214 | +18 | +1.5% | 300 |
| 2015/06/03 | 1,209 | 1,209 | 1,196 | 1,196 | +2 | +0.2% | 200 |
| 2015/06/02 | 1,194 | 1,194 | 1,194 | 1,194 | -20 | -1.6% | 200 |
| 2015/06/01 | 1,213 | 1,214 | 1,185 | 1,214 | +14 | +1.2% | 700 |
| 2015/05/29 | 1,204 | 1,204 | 1,171 | 1,200 | -5 | -0.4% | 1,700 |
| 2015/05/28 | 1,232 | 1,232 | 1,205 | 1,205 | -25 | -2% | 1,000 |
| 2015/05/27 | 1,290 | 1,330 | 1,215 | 1,230 | +30 | +2.5% | 11,300 |
| 2015/05/26 | 1,218 | 1,218 | 1,180 | 1,200 | +2 | +0.2% | 700 |
| 2015/05/25 | 1,204 | 1,204 | 1,156 | 1,198 | -2 | -0.2% | 2,800 |
| 2015/05/22 | 1,216 | 1,216 | 1,180 | 1,200 | ±0 | ±0% | 1,200 |
| 2015/05/21 | 1,189 | 1,200 | 1,189 | 1,200 | +30 | +2.6% | 2,800 |
| 2015/05/20 | 1,170 | 1,170 | 1,170 | 1,170 | -29 | -2.4% | 200 |
| 2015/05/19 | 1,180 | 1,199 | 1,169 | 1,199 | -1 | -0.1% | 1,200 |
| 2015/05/18 | 1,233 | 1,233 | 1,170 | 1,200 | -30 | -2.4% | 900 |
| 2015/05/15 | 1,230 | 1,230 | 1,230 | 1,230 | +27 | +2.2% | 100 |
| 2015/05/14 | 1,200 | 1,203 | 1,170 | 1,203 | +3 | +0.3% | 21,100 |
| 2015/05/13 | 1,235 | 1,235 | 1,150 | 1,200 | -5 | -0.4% | 32,500 |
| 2015/05/12 | 1,280 | 1,300 | 1,205 | 1,205 | -5 | -0.4% | 2,200 |
| 2015/05/11 | 1,260 | 1,260 | 1,201 | 1,210 | +10 | +0.8% | 35,700 |
| 2015/05/08 | 1,200 | 1,200 | 1,170 | 1,200 | +5 | +0.4% | 30,600 |
| 2015/05/07 | 1,170 | 1,195 | 1,170 | 1,195 | -5 | -0.4% | 300 |
| 2015/05/01 | 1,200 | 1,210 | 1,190 | 1,200 | -37 | -3% | 1,100 |
| 2015/04/30 | 1,250 | 1,250 | 1,193 | 1,237 | -3 | -0.2% | 8,700 |
| 2015/04/28 | 1,280 | 1,280 | 1,220 | 1,240 | -40 | -3.1% | 7,600 |
| 2015/04/27 | 1,290 | 1,290 | 1,271 | 1,280 | +20 | +1.6% | 157,300 |
| 2015/04/24 | 1,162 | 1,280 | 1,162 | 1,260 | +102 | +8.8% | 2,900 |
| 2015/04/23 | 1,249 | 1,249 | 1,157 | 1,158 | -12 | -1% | 2,900 |
| 2015/04/22 | 1,150 | 1,170 | 1,145 | 1,170 | ±0 | ±0% | 1,100 |
| 2015/04/21 | 1,168 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 500 |
| 2015/04/20 | 1,144 | 1,159 | 1,128 | 1,159 | +14 | +1.2% | 1,400 |
| 2015/04/17 | 1,141 | 1,145 | 1,123 | 1,145 | -7 | -0.6% | 1,100 |
| 2015/04/16 | 1,135 | 1,200 | 1,123 | 1,152 | +36 | +3.2% | 3,200 |
| 2015/04/15 | 1,129 | 1,130 | 1,108 | 1,116 | +3 | +0.3% | 1,500 |
| 2015/04/14 | 1,142 | 1,144 | 1,103 | 1,113 | +13 | +1.2% | 2,200 |
2301～
2350
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
