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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/04 | 1,165 | 1,200 | 1,165 | 1,200 | +50 | +4.3% | 800 |
| 2014/04/03 | 1,150 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 1,000 |
| 2014/04/02 | 1,160 | 1,161 | 1,140 | 1,140 | -10 | -0.9% | 500 |
| 2014/04/01 | 1,110 | 1,150 | 1,110 | 1,150 | +10 | +0.9% | 400 |
| 2014/03/31 | 1,190 | 1,190 | 1,140 | 1,140 | - | - | 1,600 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 1,165 | 1,165 | 1,075 | 1,130 | -50 | -4.2% | 2,500 |
| 2014/03/26 | 1,271 | 1,271 | 1,180 | 1,180 | -1 | -0.1% | 600 |
| 2014/03/25 | 1,181 | 1,181 | 1,181 | 1,181 | -19 | -1.6% | 500 |
| 2014/03/24 | 1,148 | 1,201 | 1,148 | 1,200 | +80 | +7.1% | 2,000 |
| 2014/03/20 | 1,200 | 1,200 | 1,120 | 1,120 | - | - | 600 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 1,150 | 1,200 | 1,150 | 1,200 | +20 | +1.7% | 1,300 |
| 2014/03/17 | 1,151 | 1,200 | 1,151 | 1,180 | -30 | -2.5% | 1,500 |
| 2014/03/14 | 1,210 | 1,210 | 1,150 | 1,210 | - | - | 800 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 300 |
| 2014/03/11 | 1,269 | 1,269 | 1,240 | 1,240 | +1 | +0.1% | 500 |
| 2014/03/10 | 1,239 | 1,239 | 1,239 | 1,239 | +19 | +1.6% | 100 |
| 2014/03/07 | 1,221 | 1,221 | 1,220 | 1,220 | -20 | -1.6% | 200 |
| 2014/03/06 | 1,240 | 1,300 | 1,210 | 1,240 | ±0 | ±0% | 1,500 |
| 2014/03/05 | 1,220 | 1,240 | 1,220 | 1,240 | - | - | 300 |
| 2014/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/03 | 1,158 | 1,279 | 1,158 | 1,279 | +61 | +5% | 300 |
| 2014/02/28 | 1,248 | 1,248 | 1,216 | 1,218 | -2 | -0.2% | 1,300 |
| 2014/02/27 | 1,220 | 1,234 | 1,219 | 1,220 | ±0 | ±0% | 1,600 |
| 2014/02/26 | 1,229 | 1,229 | 1,171 | 1,220 | ±0 | ±0% | 1,700 |
| 2014/02/25 | 1,220 | 1,230 | 1,220 | 1,220 | +20 | +1.7% | 1,000 |
| 2014/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 900 |
| 2014/02/21 | 1,156 | 1,215 | 1,156 | 1,200 | +44 | +3.8% | 2,000 |
| 2014/02/20 | 1,185 | 1,210 | 1,156 | 1,156 | - | - | 1,300 |
| 2014/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/18 | 1,150 | 1,210 | 1,150 | 1,185 | +50 | +4.4% | 400 |
| 2014/02/17 | 1,110 | 1,135 | 1,110 | 1,135 | -65 | -5.4% | 2,000 |
| 2014/02/14 | 1,205 | 1,205 | 1,170 | 1,200 | ±0 | ±0% | 2,200 |
| 2014/02/13 | 1,310 | 1,310 | 1,200 | 1,200 | -110 | -8.4% | 900 |
| 2014/02/12 | 1,310 | 1,310 | 1,310 | 1,310 | +1 | +0.1% | 200 |
| 2014/02/10 | 1,309 | 1,309 | 1,309 | 1,309 | +60 | +4.8% | 200 |
| 2014/02/07 | 1,250 | 1,250 | 1,220 | 1,249 | -21 | -1.7% | 1,700 |
| 2014/02/06 | 1,263 | 1,270 | 1,173 | 1,270 | ±0 | ±0% | 1,300 |
| 2014/02/05 | 1,140 | 1,270 | 1,140 | 1,270 | +150 | +13.4% | 4,000 |
| 2014/02/04 | 1,099 | 1,120 | 1,010 | 1,120 | ±0 | ±0% | 6,900 |
| 2014/02/03 | 1,165 | 1,219 | 1,120 | 1,120 | -105 | -8.6% | 3,800 |
| 2014/01/31 | 1,226 | 1,250 | 1,201 | 1,225 | -24 | -1.9% | 2,500 |
| 2014/01/30 | 1,240 | 1,258 | 1,230 | 1,249 | -40 | -3.1% | 800 |
| 2014/01/29 | 1,261 | 1,328 | 1,260 | 1,289 | +88 | +7.3% | 2,000 |
| 2014/01/28 | 1,280 | 1,280 | 1,201 | 1,201 | -83 | -6.5% | 2,400 |
| 2014/01/27 | 1,151 | 1,284 | 1,151 | 1,284 | -16 | -1.2% | 3,900 |
| 2014/01/24 | 1,320 | 1,320 | 1,285 | 1,300 | +10 | +0.8% | 1,800 |
2601～
2650
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
