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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 78,700 | 78,700 | 74,100 | 74,500 | -4,200 | -5.3% | 13 |
| 2013/08/21 | 77,300 | 78,800 | 77,300 | 78,700 | +5,900 | +8.1% | 5 |
| 2013/08/20 | 75,100 | 75,100 | 72,800 | 72,800 | -2,300 | -3.1% | 9 |
| 2013/08/19 | 75,500 | 87,000 | 75,100 | 75,100 | - | - | 89 |
| 2013/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 76,800 | 77,000 | 76,800 | 77,000 | +600 | +0.8% | 22 |
| 2013/08/13 | 76,500 | 76,500 | 76,400 | 76,400 | +2,900 | +3.9% | 20 |
| 2013/08/12 | 74,000 | 74,000 | 73,500 | 73,500 | +3,000 | +4.3% | 9 |
| 2013/08/09 | 70,000 | 70,500 | 70,000 | 70,500 | ±0 | ±0% | 10 |
| 2013/08/08 | 70,000 | 70,500 | 70,000 | 70,500 | +1,000 | +1.4% | 5 |
| 2013/08/07 | 70,000 | 70,500 | 69,500 | 69,500 | -500 | -0.7% | 10 |
| 2013/08/06 | 70,000 | 70,000 | 70,000 | 70,000 | +1,000 | +1.4% | 58 |
| 2013/08/05 | 69,000 | 69,000 | 69,000 | 69,000 | - | - | 5 |
| 2013/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/01 | 68,500 | 68,500 | 68,500 | 68,500 | -1,500 | -2.1% | 1 |
| 2013/07/31 | 70,000 | 70,000 | 70,000 | 70,000 | +1,100 | +1.6% | 5 |
| 2013/07/30 | 68,900 | 68,900 | 68,900 | 68,900 | +900 | +1.3% | 1 |
| 2013/07/29 | 70,000 | 70,000 | 65,500 | 68,000 | ±0 | ±0% | 12 |
| 2013/07/26 | 70,000 | 70,000 | 66,000 | 68,000 | -1,800 | -2.6% | 22 |
| 2013/07/25 | 69,800 | 69,800 | 67,800 | 69,800 | +1,000 | +1.5% | 7 |
| 2013/07/24 | 67,800 | 68,800 | 67,800 | 68,800 | - | - | 5 |
| 2013/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/18 | 70,000 | 70,000 | 70,000 | 70,000 | +1,000 | +1.4% | 4 |
| 2013/07/17 | 70,000 | 70,000 | 69,000 | 69,000 | ±0 | ±0% | 3 |
| 2013/07/16 | 69,000 | 69,000 | 69,000 | 69,000 | ±0 | ±0% | 3 |
| 2013/07/12 | 70,000 | 70,000 | 69,000 | 69,000 | ±0 | ±0% | 14 |
| 2013/07/11 | 70,600 | 70,600 | 65,500 | 69,000 | +400 | +0.6% | 13 |
| 2013/07/10 | 71,500 | 71,500 | 68,600 | 68,600 | - | - | 6 |
| 2013/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/08 | 69,000 | 69,900 | 69,000 | 69,900 | -2,100 | -2.9% | 13 |
| 2013/07/05 | 69,000 | 72,000 | 69,000 | 72,000 | +3,000 | +4.3% | 17 |
| 2013/07/04 | 69,000 | 69,000 | 69,000 | 69,000 | ±0 | ±0% | 2 |
| 2013/07/03 | 68,400 | 70,000 | 68,400 | 69,000 | -500 | -0.7% | 28 |
| 2013/07/02 | 69,000 | 69,500 | 69,000 | 69,500 | +500 | +0.7% | 7 |
| 2013/07/01 | 69,000 | 69,000 | 69,000 | 69,000 | ±0 | ±0% | 2 |
| 2013/06/28 | 69,000 | 69,000 | 69,000 | 69,000 | ±0 | ±0% | 2 |
| 2013/06/27 | 72,000 | 72,000 | 69,000 | 69,000 | ±0 | ±0% | 5 |
| 2013/06/26 | 71,000 | 71,000 | 69,000 | 69,000 | -1,500 | -2.1% | 4 |
| 2013/06/25 | 70,400 | 70,500 | 68,000 | 70,500 | -400 | -0.6% | 7 |
| 2013/06/24 | 70,900 | 70,900 | 70,900 | 70,900 | +1,900 | +2.8% | 1 |
| 2013/06/21 | 70,000 | 70,000 | 69,000 | 69,000 | ±0 | ±0% | 5 |
| 2013/06/20 | 70,000 | 70,000 | 69,000 | 69,000 | ±0 | ±0% | 10 |
| 2013/06/19 | 69,000 | 69,000 | 68,000 | 69,000 | -1,000 | -1.4% | 5 |
| 2013/06/18 | 70,000 | 70,000 | 70,000 | 70,000 | ±0 | ±0% | 58 |
| 2013/06/17 | 70,000 | 70,000 | 69,500 | 70,000 | ±0 | ±0% | 37 |
| 2013/06/14 | 70,000 | 70,000 | 70,000 | 70,000 | ±0 | ±0% | 27 |
| 2013/06/13 | 70,000 | 70,000 | 70,000 | 70,000 | -1,000 | -1.4% | 6 |
2751～
2800
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
