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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,200 | 1,200 | 1,069 | 1,110 | -71 | -6% | 6,800 |
| 2014/11/12 | 1,222 | 1,222 | 1,181 | 1,181 | -41 | -3.4% | 900 |
| 2014/11/11 | 1,210 | 1,222 | 1,180 | 1,222 | +22 | +1.8% | 2,500 |
| 2014/11/10 | 1,219 | 1,219 | 1,190 | 1,200 | -18 | -1.5% | 2,800 |
| 2014/11/07 | 1,155 | 1,240 | 1,155 | 1,218 | -26 | -2.1% | 5,500 |
| 2014/11/06 | 1,204 | 1,244 | 1,204 | 1,244 | ±0 | ±0% | 1,200 |
| 2014/11/05 | 1,185 | 1,244 | 1,185 | 1,244 | +29 | +2.4% | 900 |
| 2014/11/04 | 1,202 | 1,249 | 1,202 | 1,215 | -16 | -1.3% | 1,700 |
| 2014/10/31 | 1,171 | 1,231 | 1,171 | 1,231 | +2 | +0.2% | 900 |
| 2014/10/30 | 1,201 | 1,230 | 1,200 | 1,229 | +9 | +0.7% | 2,300 |
| 2014/10/29 | 1,220 | 1,250 | 1,220 | 1,220 | ±0 | ±0% | 600 |
| 2014/10/28 | 1,220 | 1,220 | 1,160 | 1,220 | +20 | +1.7% | 2,200 |
| 2014/10/27 | 1,284 | 1,284 | 1,200 | 1,200 | -54 | -4.3% | 1,600 |
| 2014/10/24 | 1,239 | 1,254 | 1,239 | 1,254 | +16 | +1.3% | 1,100 |
| 2014/10/23 | 1,200 | 1,252 | 1,170 | 1,238 | +8 | +0.7% | 5,000 |
| 2014/10/22 | 1,188 | 1,230 | 1,188 | 1,230 | +30 | +2.5% | 1,700 |
| 2014/10/21 | 1,220 | 1,230 | 1,150 | 1,200 | +18 | +1.5% | 7,700 |
| 2014/10/20 | 1,298 | 1,298 | 1,175 | 1,182 | -63 | -5.1% | 8,500 |
| 2014/10/17 | 1,280 | 1,300 | 1,200 | 1,245 | -65 | -5% | 11,500 |
| 2014/10/16 | 1,343 | 1,344 | 1,200 | 1,310 | -90 | -6.4% | 11,700 |
| 2014/10/15 | 1,316 | 1,533 | 1,287 | 1,400 | +114 | +8.9% | 30,900 |
| 2014/10/14 | 1,098 | 1,385 | 1,098 | 1,286 | +201 | +18.5% | 54,100 |
| 2014/10/10 | 1,085 | 1,325 | 970 | 1,085 | +60 | +5.9% | 78,300 |
| 2014/10/09 | 1,122 | 1,122 | 1,025 | 1,025 | -95 | -8.5% | 1,400 |
| 2014/10/08 | 1,130 | 1,130 | 1,120 | 1,120 | -25 | -2.2% | 500 |
| 2014/10/07 | 1,140 | 1,145 | 1,140 | 1,145 | +20 | +1.8% | 500 |
| 2014/10/06 | 1,150 | 1,155 | 1,125 | 1,125 | -8 | -0.7% | 500 |
| 2014/10/03 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 1,400 |
| 2014/10/02 | 1,160 | 1,160 | 1,103 | 1,133 | -27 | -2.3% | 1,100 |
| 2014/10/01 | 1,130 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 800 |
| 2014/09/30 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,100 |
| 2014/09/29 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 200 |
| 2014/09/26 | 1,185 | 1,185 | 1,155 | 1,155 | -35 | -2.9% | 2,100 |
| 2014/09/25 | 1,200 | 1,200 | 1,150 | 1,190 | +35 | +3% | 1,400 |
| 2014/09/24 | 1,198 | 1,199 | 1,142 | 1,155 | +5 | +0.4% | 2,500 |
| 2014/09/22 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 400 |
| 2014/09/19 | 1,150 | 1,150 | 1,120 | 1,150 | +32 | +2.9% | 2,300 |
| 2014/09/18 | 1,110 | 1,118 | 1,090 | 1,118 | +18 | +1.6% | 2,400 |
| 2014/09/17 | 1,073 | 1,130 | 1,072 | 1,100 | -30 | -2.7% | 2,300 |
| 2014/09/16 | 1,100 | 1,130 | 1,100 | 1,130 | -30 | -2.6% | 600 |
| 2014/09/12 | 1,160 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 1,600 |
| 2014/09/11 | 1,140 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 500 |
| 2014/09/10 | 1,150 | 1,150 | 1,110 | 1,140 | - | - | 400 |
| 2014/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/08 | 1,160 | 1,160 | 1,110 | 1,150 | +40 | +3.6% | 1,300 |
| 2014/09/05 | 1,122 | 1,145 | 1,101 | 1,110 | -12 | -1.1% | 1,400 |
| 2014/09/04 | 1,099 | 1,122 | 1,099 | 1,122 | ±0 | ±0% | 200 |
| 2014/09/03 | 1,122 | 1,122 | 1,092 | 1,122 | +22 | +2% | 800 |
| 2014/09/02 | 1,100 | 1,100 | 1,070 | 1,100 | +32 | +3% | 1,400 |
| 2014/09/01 | 1,078 | 1,078 | 1,048 | 1,068 | +15 | +1.4% | 600 |
2451～
2500
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
