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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 38,800 | 38,800 | 38,800 | 38,800 | -900 | -2.3% | 6 |
| 2011/08/10 | 39,700 | 39,700 | 39,700 | 39,700 | -650 | -1.6% | 1 |
| 2011/08/09 | 41,050 | 41,050 | 40,350 | 40,350 | -1,500 | -3.6% | 5 |
| 2011/08/08 | 41,850 | 41,850 | 41,850 | 41,850 | -700 | -1.6% | 6 |
| 2011/08/05 | 44,500 | 44,500 | 41,600 | 42,550 | - | - | 8 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 44,200 | 44,450 | 44,200 | 44,450 | - | - | 5 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 44,200 | 45,500 | 44,200 | 45,500 | -2,200 | -4.6% | 6 |
| 2011/07/29 | 48,100 | 48,100 | 47,700 | 47,700 | +300 | +0.6% | 29 |
| 2011/07/28 | 46,000 | 47,400 | 46,000 | 47,400 | +2,900 | +6.5% | 3 |
| 2011/07/27 | 47,500 | 47,500 | 44,050 | 44,500 | - | - | 11 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 48,500 | 48,500 | 47,500 | 47,500 | +500 | +1.1% | 20 |
| 2011/07/22 | 47,900 | 47,900 | 47,000 | 47,000 | -200 | -0.4% | 11 |
| 2011/07/21 | 47,000 | 47,200 | 47,000 | 47,200 | +200 | +0.4% | 2 |
| 2011/07/20 | 47,000 | 47,000 | 47,000 | 47,000 | - | - | 1 |
| 2011/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 44,000 | 44,000 | 44,000 | 44,000 | -500 | -1.1% | 9 |
| 2011/07/08 | 44,000 | 44,500 | 44,000 | 44,500 | ±0 | ±0% | 3 |
| 2011/07/07 | 48,000 | 48,000 | 44,500 | 44,500 | - | - | 3 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 48,000 | 48,000 | 48,000 | 48,000 | - | - | 10 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 48,000 | 48,000 | 43,200 | 47,900 | -100 | -0.2% | 12 |
| 2011/06/30 | 48,000 | 48,000 | 48,000 | 48,000 | +5,000 | +11.6% | 24 |
| 2011/06/29 | 43,550 | 43,550 | 43,000 | 43,000 | -450 | -1% | 4 |
| 2011/06/28 | 43,450 | 43,450 | 43,450 | 43,450 | +1,800 | +4.3% | 3 |
| 2011/06/27 | 41,650 | 41,650 | 41,650 | 41,650 | -1,350 | -3.1% | 3 |
| 2011/06/24 | 43,800 | 43,800 | 43,000 | 43,000 | +1,000 | +2.4% | 18 |
| 2011/06/23 | 41,200 | 42,000 | 41,200 | 42,000 | +1,000 | +2.4% | 2 |
| 2011/06/22 | 41,000 | 41,000 | 40,350 | 41,000 | - | - | 9 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 40,750 | 40,750 | 40,750 | 40,750 | - | - | 1 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 40,350 | 40,350 | 40,150 | 40,150 | -550 | -1.4% | 5 |
| 2011/06/10 | 40,700 | 40,700 | 40,700 | 40,700 | - | - | 1 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 41,100 | 41,100 | 41,050 | 41,100 | -900 | -2.1% | 6 |
| 2011/06/03 | 42,000 | 42,000 | 42,000 | 42,000 | -50 | -0.1% | 1 |
3251～
3300
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 | 86,700円 | +4.0% | +7.6% | 2.08% | 8.32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 | 161,100円 | +6.9% | +10.7% | 1.18% | 17.72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 | 21,800円 | +1.1% | -19.3% | 2.75% | 7.28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 | 87,400円 | +4.7% | -1.5% | 4.00% | 9.78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 | 68,400円 | -2.9% | -7.3% | 4.24% | 5.78倍 | 0.39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
