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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,056 | 1,056 | 1,053 | 1,053 | -33 | -3% | 400 |
| 2014/08/28 | 1,054 | 1,086 | 1,037 | 1,086 | +30 | +2.8% | 1,400 |
| 2014/08/27 | 1,086 | 1,086 | 1,056 | 1,056 | ±0 | ±0% | 1,600 |
| 2014/08/26 | 1,110 | 1,110 | 1,056 | 1,056 | -24 | -2.2% | 1,900 |
| 2014/08/25 | 1,130 | 1,130 | 1,080 | 1,080 | -50 | -4.4% | 2,400 |
| 2014/08/22 | 1,114 | 1,145 | 1,100 | 1,130 | +76 | +7.2% | 2,700 |
| 2014/08/21 | 1,046 | 1,070 | 1,046 | 1,054 | +13 | +1.2% | 3,100 |
| 2014/08/20 | 1,041 | 1,043 | 1,041 | 1,041 | ±0 | ±0% | 1,800 |
| 2014/08/19 | 1,054 | 1,054 | 1,021 | 1,041 | -13 | -1.2% | 800 |
| 2014/08/18 | 1,091 | 1,091 | 1,054 | 1,054 | -36 | -3.3% | 1,700 |
| 2014/08/15 | 1,128 | 1,128 | 1,084 | 1,090 | -8 | -0.7% | 1,700 |
| 2014/08/14 | 1,074 | 1,128 | 1,074 | 1,098 | -6 | -0.5% | 1,000 |
| 2014/08/13 | 1,131 | 1,131 | 1,104 | 1,104 | -26 | -2.3% | 200 |
| 2014/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2014/08/11 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 1,100 |
| 2014/08/08 | 1,100 | 1,100 | 1,024 | 1,100 | +30 | +2.8% | 3,600 |
| 2014/08/07 | 1,102 | 1,130 | 1,070 | 1,070 | -120 | -10.1% | 3,000 |
| 2014/08/06 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2014/08/05 | 1,196 | 1,220 | 1,173 | 1,190 | +24 | +2.1% | 7,900 |
| 2014/08/04 | 1,226 | 1,226 | 1,166 | 1,166 | -60 | -4.9% | 6,900 |
| 2014/08/01 | 1,219 | 1,228 | 1,192 | 1,226 | +6 | +0.5% | 2,000 |
| 2014/07/31 | 1,235 | 1,245 | 1,189 | 1,220 | -25 | -2% | 3,900 |
| 2014/07/30 | 1,245 | 1,245 | 1,245 | 1,245 | -3 | -0.2% | 300 |
| 2014/07/29 | 1,248 | 1,248 | 1,248 | 1,248 | +28 | +2.3% | 200 |
| 2014/07/28 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2014/07/25 | 1,208 | 1,220 | 1,208 | 1,220 | +20 | +1.7% | 4,600 |
| 2014/07/24 | 1,200 | 1,220 | 1,200 | 1,200 | -9 | -0.7% | 5,500 |
| 2014/07/23 | 1,190 | 1,209 | 1,190 | 1,209 | -10 | -0.8% | 200 |
| 2014/07/22 | 1,220 | 1,220 | 1,200 | 1,219 | -1 | -0.1% | 1,900 |
| 2014/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 2,700 |
| 2014/07/17 | 1,220 | 1,220 | 1,190 | 1,210 | -10 | -0.8% | 1,000 |
| 2014/07/16 | 1,208 | 1,220 | 1,190 | 1,220 | +12 | +1% | 4,400 |
| 2014/07/15 | 1,202 | 1,230 | 1,202 | 1,208 | -12 | -1% | 1,100 |
| 2014/07/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,600 |
| 2014/07/11 | 1,220 | 1,220 | 1,220 | 1,220 | +17 | +1.4% | 1,600 |
| 2014/07/10 | 1,230 | 1,230 | 1,203 | 1,203 | -27 | -2.2% | 700 |
| 2014/07/09 | 1,200 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 2,200 |
| 2014/07/08 | 1,220 | 1,220 | 1,220 | 1,220 | -21 | -1.7% | 100 |
| 2014/07/07 | 1,241 | 1,241 | 1,220 | 1,241 | ±0 | ±0% | 500 |
| 2014/07/04 | 1,250 | 1,250 | 1,221 | 1,241 | -9 | -0.7% | 1,600 |
| 2014/07/03 | 1,230 | 1,250 | 1,230 | 1,250 | - | - | 2,100 |
| 2014/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/01 | 1,220 | 1,250 | 1,220 | 1,250 | +9 | +0.7% | 500 |
| 2014/06/30 | 1,240 | 1,241 | 1,181 | 1,241 | +1 | +0.1% | 400 |
| 2014/06/27 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2014/06/26 | 1,235 | 1,240 | 1,170 | 1,240 | +5 | +0.4% | 2,600 |
| 2014/06/25 | 1,221 | 1,235 | 1,210 | 1,235 | -4 | -0.3% | 3,100 |
| 2014/06/24 | 1,240 | 1,240 | 1,203 | 1,239 | -1 | -0.1% | 3,000 |
| 2014/06/23 | 1,240 | 1,240 | 1,222 | 1,240 | ±0 | ±0% | 1,100 |
| 2014/06/20 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,200 |
2501～
2550
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
