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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,301 | 1,329 | 1,287 | 1,290 | -33 | -2.5% | 1,900 |
| 2014/01/22 | 1,272 | 1,325 | 1,272 | 1,323 | +13 | +1% | 1,900 |
| 2014/01/21 | 1,326 | 1,326 | 1,261 | 1,310 | ±0 | ±0% | 5,500 |
| 2014/01/20 | 1,360 | 1,360 | 1,301 | 1,310 | -24 | -1.8% | 4,100 |
| 2014/01/17 | 1,360 | 1,400 | 1,325 | 1,334 | -15 | -1.1% | 5,000 |
| 2014/01/16 | 1,414 | 1,467 | 1,320 | 1,349 | -51 | -3.6% | 21,200 |
| 2014/01/15 | 1,339 | 1,410 | 1,301 | 1,400 | +70 | +5.3% | 16,000 |
| 2014/01/14 | 1,290 | 1,338 | 1,250 | 1,330 | +42 | +3.3% | 3,300 |
| 2014/01/10 | 1,328 | 1,328 | 1,270 | 1,288 | -27 | -2.1% | 2,200 |
| 2014/01/09 | 1,315 | 1,360 | 1,230 | 1,315 | -20 | -1.5% | 10,900 |
| 2014/01/08 | 1,319 | 1,365 | 1,289 | 1,335 | +16 | +1.2% | 8,600 |
| 2014/01/07 | 1,280 | 1,350 | 1,243 | 1,319 | +45 | +3.5% | 4,500 |
| 2014/01/06 | 1,280 | 1,295 | 1,231 | 1,274 | -6 | -0.5% | 4,600 |
| 2013/12/30 | 1,301 | 1,310 | 1,222 | 1,280 | -19 | -1.5% | 9,200 |
| 2013/12/27 | 1,275 | 1,299 | 1,271 | 1,299 | +29 | +2.3% | 4,000 |
| 2013/12/26 | 1,243 | 1,274 | 1,220 | 1,270 | +27 | +2.2% | 2,800 |
| 2013/12/25 | 1,220 | 1,243 | 1,200 | 1,243 | +13 | +1.1% | 6,300 |
| 2013/12/24 | 1,230 | 1,270 | 1,220 | 1,230 | -9 | -0.7% | 5,800 |
| 2013/12/20 | 1,230 | 1,250 | 1,217 | 1,239 | -34 | -2.7% | 12,200 |
| 2013/12/19 | 1,195 | 1,500 | 1,150 | 1,273 | +73 | +6.1% | 46,600 |
| 2013/12/18 | 1,180 | 1,214 | 1,180 | 1,200 | +20 | +1.7% | 4,300 |
| 2013/12/17 | 1,205 | 1,215 | 1,159 | 1,180 | -28 | -2.3% | 3,800 |
| 2013/12/16 | 1,196 | 1,223 | 1,070 | 1,208 | -6 | -0.5% | 7,800 |
| 2013/12/13 | 1,179 | 1,214 | 1,179 | 1,214 | +14 | +1.2% | 4,900 |
| 2013/12/12 | 1,200 | 1,212 | 1,176 | 1,200 | +4 | +0.3% | 3,800 |
| 2013/12/11 | 1,210 | 1,218 | 1,183 | 1,196 | -14 | -1.2% | 4,200 |
| 2013/12/10 | 1,166 | 1,226 | 1,166 | 1,210 | +45 | +3.9% | 13,900 |
| 2013/12/09 | 1,176 | 1,180 | 1,130 | 1,165 | -9 | -0.8% | 8,900 |
| 2013/12/06 | 1,193 | 1,193 | 1,163 | 1,174 | -22 | -1.8% | 6,300 |
| 2013/12/05 | 1,203 | 1,239 | 1,196 | 1,196 | -10 | -0.8% | 5,700 |
| 2013/12/04 | 1,222 | 1,223 | 1,180 | 1,206 | -14 | -1.1% | 6,500 |
| 2013/12/03 | 1,250 | 1,267 | 1,210 | 1,220 | -80 | -6.2% | 18,300 |
| 2013/12/02 | 1,327 | 1,346 | 1,251 | 1,300 | -147 | -10.2% | 57,700 |
| 2013/11/29 | 1,155 | 1,447 | 1,147 | 1,447 | +300 | +26.2% | 68,600 |
| 2013/11/28 | 1,167 | 1,167 | 1,140 | 1,147 | +10 | +0.9% | 3,500 |
| 2013/11/27 | 1,198 | 1,198 | 1,126 | 1,137 | +8 | +0.7% | 9,600 |
| 2013/11/26 | 1,192 | 1,192 | 1,123 | 1,129 | +4 | +0.4% | 10,000 |
| 2013/11/25 | 1,191 | 1,191 | 1,123 | 1,125 | -115 | -9.3% | 20,900 |
| 2013/11/22 | 1,213 | 1,272 | 1,212 | 1,240 | +20 | +1.6% | 12,300 |
| 2013/11/21 | 1,212 | 1,232 | 1,200 | 1,220 | -4 | -0.3% | 6,800 |
| 2013/11/20 | 1,264 | 1,264 | 1,180 | 1,224 | +20 | +1.7% | 10,200 |
| 2013/11/19 | 1,232 | 1,262 | 1,192 | 1,204 | -58 | -4.6% | 8,300 |
| 2013/11/18 | 1,300 | 1,300 | 1,232 | 1,262 | -44 | -3.4% | 10,100 |
| 2013/11/15 | 1,308 | 1,330 | 1,285 | 1,306 | -2 | -0.2% | 8,200 |
| 2013/11/14 | 1,290 | 1,370 | 1,280 | 1,308 | -72 | -5.2% | 18,300 |
| 2013/11/13 | 1,326 | 1,444 | 1,297 | 1,380 | +70 | +5.3% | 31,800 |
| 2013/11/12 | 1,311 | 1,399 | 1,285 | 1,310 | +7 | +0.5% | 19,700 |
| 2013/11/11 | 1,474 | 1,474 | 1,303 | 1,303 | -196 | -13.1% | 27,400 |
| 2013/11/08 | 1,600 | 1,720 | 1,448 | 1,499 | -124 | -7.6% | 55,500 |
| 2013/11/07 | 1,744 | 1,750 | 1,600 | 1,623 | -201 | -11% | 39,500 |
2651～
2700
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
