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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 400 |
| 2014/06/18 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 3,400 |
| 2014/06/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,400 |
| 2014/06/16 | 1,240 | 1,240 | 1,211 | 1,240 | ±0 | ±0% | 3,800 |
| 2014/06/13 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 2,500 |
| 2014/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | +38 | +3.1% | 2,200 |
| 2014/06/11 | 1,240 | 1,240 | 1,212 | 1,212 | -47 | -3.7% | 1,700 |
| 2014/06/10 | 1,259 | 1,259 | 1,259 | 1,259 | +20 | +1.6% | 8,700 |
| 2014/06/09 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 5,000 |
| 2014/06/06 | 1,220 | 1,239 | 1,220 | 1,239 | +19 | +1.6% | 2,200 |
| 2014/06/05 | 1,172 | 1,220 | 1,172 | 1,220 | +2 | +0.2% | 4,100 |
| 2014/06/04 | 1,240 | 1,240 | 1,202 | 1,218 | -2 | -0.2% | 900 |
| 2014/06/03 | 1,220 | 1,220 | 1,190 | 1,220 | ±0 | ±0% | 900 |
| 2014/06/02 | 1,194 | 1,220 | 1,194 | 1,220 | +56 | +4.8% | 2,300 |
| 2014/05/30 | 1,164 | 1,164 | 1,164 | 1,164 | -56 | -4.6% | 200 |
| 2014/05/29 | 1,190 | 1,220 | 1,190 | 1,220 | ±0 | ±0% | 800 |
| 2014/05/28 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2014/05/27 | 1,250 | 1,250 | 1,200 | 1,220 | ±0 | ±0% | 1,400 |
| 2014/05/26 | 1,190 | 1,220 | 1,180 | 1,220 | - | - | 700 |
| 2014/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 600 |
| 2014/05/20 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 200 |
| 2014/05/19 | 1,152 | 1,180 | 1,150 | 1,150 | -50 | -4.2% | 1,300 |
| 2014/05/16 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 900 |
| 2014/05/15 | 1,200 | 1,215 | 1,155 | 1,200 | ±0 | ±0% | 1,200 |
| 2014/05/14 | 1,220 | 1,220 | 1,199 | 1,200 | +10 | +0.8% | 600 |
| 2014/05/13 | 1,270 | 1,270 | 1,170 | 1,190 | -10 | -0.8% | 900 |
| 2014/05/12 | 1,230 | 1,230 | 1,200 | 1,200 | - | - | 400 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,180 | 1,200 | 1,180 | 1,200 | +50 | +4.3% | 1,000 |
| 2014/05/07 | 1,199 | 1,199 | 1,101 | 1,150 | -50 | -4.2% | 3,200 |
| 2014/05/02 | 1,220 | 1,220 | 1,180 | 1,200 | -1 | -0.1% | 3,200 |
| 2014/05/01 | 1,201 | 1,201 | 1,201 | 1,201 | -19 | -1.6% | 200 |
| 2014/04/30 | 1,250 | 1,300 | 1,220 | 1,220 | -25 | -2% | 2,000 |
| 2014/04/28 | 1,250 | 1,250 | 1,245 | 1,245 | +45 | +3.8% | 3,000 |
| 2014/04/25 | 1,180 | 1,200 | 1,180 | 1,200 | +30 | +2.6% | 1,000 |
| 2014/04/24 | 1,140 | 1,170 | 1,140 | 1,170 | - | - | 1,200 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2014/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/18 | 1,140 | 1,156 | 1,139 | 1,155 | ±0 | ±0% | 1,200 |
| 2014/04/17 | 1,161 | 1,161 | 1,140 | 1,155 | -6 | -0.5% | 1,500 |
| 2014/04/16 | 1,155 | 1,161 | 1,140 | 1,161 | +21 | +1.8% | 600 |
| 2014/04/15 | 1,141 | 1,155 | 1,140 | 1,140 | -15 | -1.3% | 600 |
| 2014/04/14 | 1,166 | 1,166 | 1,135 | 1,155 | +19 | +1.7% | 1,000 |
| 2014/04/11 | 1,200 | 1,200 | 1,136 | 1,136 | -33 | -2.8% | 500 |
| 2014/04/10 | 1,199 | 1,199 | 1,169 | 1,169 | +49 | +4.4% | 300 |
| 2014/04/09 | 1,105 | 1,120 | 1,104 | 1,120 | -35 | -3% | 400 |
| 2014/04/08 | 1,170 | 1,170 | 1,155 | 1,155 | - | - | 500 |
2551～
2600
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
