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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 32,000 | 32,200 | 32,000 | 32,200 | -2,400 | -6.9% | 63 |
| 2011/03/16 | 33,200 | 35,000 | 33,200 | 34,600 | -1,400 | -3.9% | 20 |
| 2011/03/15 | 40,550 | 40,550 | 33,550 | 36,000 | -4,550 | -11.2% | 18 |
| 2011/03/14 | 40,600 | 42,000 | 40,550 | 40,550 | -7,000 | -14.7% | 27 |
| 2011/03/11 | 48,500 | 48,500 | 47,000 | 47,550 | -2,450 | -4.9% | 15 |
| 2011/03/10 | 50,100 | 50,100 | 50,000 | 50,000 | ±0 | ±0% | 3 |
| 2011/03/09 | 50,000 | 50,000 | 50,000 | 50,000 | - | - | 1 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 50,500 | 53,000 | 50,500 | 53,000 | +2,500 | +5% | 17 |
| 2011/03/04 | 50,000 | 50,500 | 49,500 | 50,500 | +500 | +1% | 8 |
| 2011/03/03 | 49,500 | 50,000 | 49,500 | 50,000 | - | - | 6 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 50,100 | 51,000 | 49,900 | 51,000 | +500 | +1% | 25 |
| 2011/02/28 | 50,400 | 50,500 | 49,900 | 50,500 | +1,500 | +3.1% | 29 |
| 2011/02/25 | 48,350 | 49,000 | 48,350 | 49,000 | ±0 | ±0% | 26 |
| 2011/02/24 | 48,500 | 49,000 | 48,300 | 49,000 | +200 | +0.4% | 25 |
| 2011/02/23 | 48,450 | 48,800 | 48,000 | 48,800 | +350 | +0.7% | 13 |
| 2011/02/22 | 48,500 | 48,500 | 47,500 | 48,450 | +750 | +1.6% | 9 |
| 2011/02/21 | 48,500 | 48,500 | 47,700 | 47,700 | -750 | -1.5% | 22 |
| 2011/02/18 | 48,000 | 48,450 | 48,000 | 48,450 | +850 | +1.8% | 52 |
| 2011/02/17 | 48,000 | 48,500 | 47,600 | 47,600 | - | - | 27 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2011/02/14 | 48,000 | 48,000 | 48,000 | 48,000 | +150 | +0.3% | 2 |
| 2011/02/10 | 47,850 | 47,850 | 47,850 | 47,850 | +1,050 | +2.2% | 1 |
| 2011/02/09 | 46,800 | 46,800 | 46,800 | 46,800 | ±0 | ±0% | 2 |
| 2011/02/08 | 47,350 | 47,450 | 46,800 | 46,800 | -1,150 | -2.4% | 17 |
| 2011/02/07 | 46,950 | 47,950 | 46,950 | 47,950 | -50 | -0.1% | 6 |
| 2011/02/04 | 48,000 | 48,000 | 47,000 | 48,000 | +400 | +0.8% | 12 |
| 2011/02/03 | 47,500 | 47,600 | 47,500 | 47,600 | ±0 | ±0% | 5 |
| 2011/02/02 | 48,000 | 48,500 | 47,600 | 47,600 | - | - | 38 |
| 2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/31 | 46,150 | 46,150 | 46,150 | 46,150 | -500 | -1.1% | 1 |
| 2011/01/28 | 48,700 | 48,700 | 46,650 | 46,650 | -1,350 | -2.8% | 29 |
| 2011/01/27 | 48,000 | 48,000 | 48,000 | 48,000 | +1,400 | +3% | 18 |
| 2011/01/26 | 46,600 | 46,600 | 46,600 | 46,600 | +650 | +1.4% | 5 |
| 2011/01/25 | 46,000 | 46,000 | 45,950 | 45,950 | -650 | -1.4% | 18 |
| 2011/01/24 | 46,600 | 46,600 | 46,600 | 46,600 | -600 | -1.3% | 11 |
| 2011/01/21 | 48,100 | 48,500 | 47,200 | 47,200 | -800 | -1.7% | 11 |
| 2011/01/20 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 1 |
| 2011/01/19 | 47,000 | 48,000 | 47,000 | 48,000 | +1,500 | +3.2% | 6 |
| 2011/01/18 | 47,000 | 47,000 | 46,500 | 46,500 | -500 | -1.1% | 11 |
| 2011/01/17 | 48,000 | 48,000 | 47,000 | 47,000 | -1,000 | -2.1% | 17 |
| 2011/01/14 | 47,000 | 48,000 | 47,000 | 48,000 | - | - | 3 |
| 2011/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/12 | 47,000 | 47,000 | 47,000 | 47,000 | ±0 | ±0% | 1 |
| 2011/01/11 | 47,000 | 47,000 | 47,000 | 47,000 | -300 | -0.6% | 3 |
| 2011/01/07 | 47,300 | 47,300 | 47,300 | 47,300 | +800 | +1.7% | 1 |
| 2011/01/06 | 46,500 | 46,500 | 46,500 | 46,500 | -1,500 | -3.1% | 1 |
| 2011/01/05 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 7 |
3351～
3400
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 | 161,200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 | 21,800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
