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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 42,200 | 42,200 | 42,200 | 42,200 | - | - | 1 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 50,000 | 50,000 | 45,000 | 45,000 | ±0 | ±0% | 34 |
| 2010/07/29 | 45,000 | 45,000 | 45,000 | 45,000 | - | - | 1 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 45,000 | 45,000 | 45,000 | 45,000 | +2,000 | +4.7% | 17 |
| 2010/07/22 | 45,000 | 45,000 | 43,000 | 43,000 | -2,000 | -4.4% | 9 |
| 2010/07/21 | 45,000 | 45,000 | 45,000 | 45,000 | +1,800 | +4.2% | 1 |
| 2010/07/20 | 43,200 | 43,200 | 43,200 | 43,200 | ±0 | ±0% | 2 |
| 2010/07/16 | 43,200 | 43,200 | 43,200 | 43,200 | ±0 | ±0% | 1 |
| 2010/07/15 | 43,200 | 43,200 | 43,200 | 43,200 | - | - | 1 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 45,000 | 45,000 | 42,300 | 42,300 | -2,700 | -6% | 2 |
| 2010/07/07 | 45,000 | 45,000 | 45,000 | 45,000 | +500 | +1.1% | 1 |
| 2010/07/06 | 44,500 | 44,500 | 44,500 | 44,500 | -3,200 | -6.7% | 2 |
| 2010/07/05 | 47,700 | 47,700 | 47,700 | 47,700 | - | - | 1 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 48,000 | 48,000 | 48,000 | 48,000 | - | - | 18 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 42,000 | 43,100 | 41,500 | 43,100 | -4,800 | -10% | 3 |
| 2010/06/25 | 47,900 | 47,900 | 47,900 | 47,900 | - | - | 15 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 43,600 | 43,600 | 43,000 | 43,000 | -500 | -1.1% | 2 |
| 2010/06/22 | 43,000 | 43,500 | 43,000 | 43,500 | - | - | 3 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 42,800 | 43,500 | 41,500 | 43,500 | - | - | 4 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 41,400 | 41,400 | 41,400 | 41,400 | - | - | 1 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 41,000 | 41,250 | 41,000 | 41,250 | +1,250 | +3.1% | 2 |
| 2010/06/10 | 40,600 | 40,600 | 40,000 | 40,000 | -2,700 | -6.3% | 9 |
| 2010/06/09 | 42,050 | 42,700 | 42,000 | 42,700 | - | - | 3 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 43,200 | 46,700 | 43,200 | 46,700 | +3,700 | +8.6% | 2 |
| 2010/06/02 | 43,200 | 43,200 | 43,000 | 43,000 | -4,900 | -10.2% | 4 |
| 2010/06/01 | 47,900 | 47,900 | 47,900 | 47,900 | ±0 | ±0% | 1 |
| 2010/05/31 | 47,900 | 47,900 | 45,200 | 47,900 | ±0 | ±0% | 5 |
| 2010/05/28 | 47,900 | 47,900 | 47,900 | 47,900 | +7,000 | +17.1% | 27 |
| 2010/05/27 | 40,900 | 40,900 | 40,900 | 40,900 | +2,100 | +5.4% | 1 |
| 2010/05/26 | 38,800 | 38,800 | 38,800 | 38,800 | -4,200 | -9.8% | 1 |
3501～
3550
件表示中 / 3585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 | 86,400円 | +4.0% | +7.6% | 2.08% | 8.29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 |
| 石光商事 | 79,100円 | +3.3% | -19.8% | 3.79% | 6.53倍 | 0.53倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| トルク | 21,700円 | +1.1% | -19.3% | 2.76% | 7.25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 | 86,800円 | +4.7% | -1.5% | 4.03% | 9.71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
