アルファＣｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,085 | 1,085 | 1,055 | 1,055 | -39 | -3.6% | 31,100 |
| 2025/04/02 | 1,098 | 1,106 | 1,090 | 1,094 | -2 | -0.2% | 19,300 |
| 2025/04/01 | 1,112 | 1,119 | 1,096 | 1,096 | -11 | -1% | 21,000 |
| 2025/03/31 | 1,130 | 1,130 | 1,106 | 1,107 | -27 | -2.4% | 30,400 |
| 2025/03/28 | 1,126 | 1,160 | 1,123 | 1,134 | -107 | -8.6% | 55,300 |
| 2025/03/27 | 1,236 | 1,241 | 1,229 | 1,241 | +5 | +0.4% | 20,500 |
| 2025/03/26 | 1,235 | 1,241 | 1,235 | 1,236 | +6 | +0.5% | 12,500 |
| 2025/03/25 | 1,225 | 1,230 | 1,222 | 1,230 | +10 | +0.8% | 10,100 |
| 2025/03/24 | 1,222 | 1,230 | 1,218 | 1,220 | +2 | +0.2% | 13,500 |
| 2025/03/21 | 1,210 | 1,223 | 1,210 | 1,218 | +11 | +0.9% | 13,300 |
| 2025/03/19 | 1,212 | 1,216 | 1,207 | 1,207 | +1 | +0.1% | 9,200 |
| 2025/03/18 | 1,209 | 1,212 | 1,206 | 1,206 | -3 | -0.2% | 14,800 |
| 2025/03/17 | 1,205 | 1,209 | 1,202 | 1,209 | +8 | +0.7% | 8,900 |
| 2025/03/14 | 1,197 | 1,204 | 1,196 | 1,201 | +4 | +0.3% | 8,500 |
| 2025/03/13 | 1,194 | 1,199 | 1,191 | 1,197 | +2 | +0.2% | 2,800 |
| 2025/03/12 | 1,193 | 1,200 | 1,190 | 1,195 | +2 | +0.2% | 12,500 |
| 2025/03/11 | 1,185 | 1,193 | 1,179 | 1,193 | +5 | +0.4% | 21,600 |
| 2025/03/10 | 1,194 | 1,194 | 1,187 | 1,188 | -5 | -0.4% | 9,500 |
| 2025/03/07 | 1,185 | 1,196 | 1,183 | 1,193 | +9 | +0.8% | 8,200 |
| 2025/03/06 | 1,194 | 1,196 | 1,184 | 1,184 | -5 | -0.4% | 12,300 |
| 2025/03/05 | 1,175 | 1,189 | 1,175 | 1,189 | +7 | +0.6% | 24,000 |
| 2025/03/04 | 1,175 | 1,182 | 1,167 | 1,182 | +6 | +0.5% | 34,800 |
| 2025/03/03 | 1,165 | 1,176 | 1,160 | 1,176 | +11 | +0.9% | 11,400 |
| 2025/02/28 | 1,158 | 1,165 | 1,153 | 1,165 | +7 | +0.6% | 12,000 |
| 2025/02/27 | 1,160 | 1,170 | 1,145 | 1,158 | +1 | +0.1% | 13,600 |
| 2025/02/26 | 1,174 | 1,174 | 1,144 | 1,157 | -17 | -1.4% | 21,500 |
| 2025/02/25 | 1,170 | 1,174 | 1,159 | 1,174 | +15 | +1.3% | 11,400 |
| 2025/02/21 | 1,166 | 1,169 | 1,154 | 1,159 | -13 | -1.1% | 18,000 |
| 2025/02/20 | 1,175 | 1,179 | 1,163 | 1,172 | -3 | -0.3% | 9,800 |
| 2025/02/19 | 1,174 | 1,175 | 1,166 | 1,175 | +11 | +0.9% | 6,800 |
| 2025/02/18 | 1,173 | 1,173 | 1,162 | 1,164 | -7 | -0.6% | 11,400 |
| 2025/02/17 | 1,175 | 1,180 | 1,171 | 1,171 | -1 | -0.1% | 10,700 |
| 2025/02/14 | 1,167 | 1,185 | 1,167 | 1,172 | -18 | -1.5% | 18,900 |
| 2025/02/13 | 1,182 | 1,198 | 1,173 | 1,190 | -4 | -0.3% | 19,600 |
| 2025/02/12 | 1,185 | 1,199 | 1,178 | 1,194 | +9 | +0.8% | 16,600 |
| 2025/02/10 | 1,178 | 1,185 | 1,173 | 1,185 | +12 | +1% | 8,400 |
| 2025/02/07 | 1,174 | 1,179 | 1,170 | 1,173 | -2 | -0.2% | 8,200 |
| 2025/02/06 | 1,171 | 1,175 | 1,163 | 1,175 | +3 | +0.3% | 17,200 |
| 2025/02/05 | 1,160 | 1,180 | 1,160 | 1,172 | +12 | +1% | 15,400 |
| 2025/02/04 | 1,167 | 1,167 | 1,160 | 1,160 | +5 | +0.4% | 7,500 |
| 2025/02/03 | 1,151 | 1,157 | 1,137 | 1,155 | +2 | +0.2% | 25,600 |
| 2025/01/31 | 1,169 | 1,169 | 1,147 | 1,153 | +3 | +0.3% | 38,900 |
| 2025/01/30 | 1,180 | 1,180 | 1,150 | 1,150 | -33 | -2.8% | 160,500 |
| 2025/01/29 | 1,185 | 1,190 | 1,180 | 1,183 | -2 | -0.2% | 12,600 |
| 2025/01/28 | 1,191 | 1,193 | 1,183 | 1,185 | -6 | -0.5% | 21,500 |
| 2025/01/27 | 1,184 | 1,196 | 1,183 | 1,191 | +8 | +0.7% | 13,800 |
| 2025/01/24 | 1,179 | 1,190 | 1,170 | 1,183 | +8 | +0.7% | 13,900 |
| 2025/01/23 | 1,183 | 1,183 | 1,167 | 1,175 | -6 | -0.5% | 14,900 |
| 2025/01/22 | 1,170 | 1,183 | 1,167 | 1,181 | +13 | +1.1% | 16,800 |
| 2025/01/21 | 1,177 | 1,182 | 1,166 | 1,168 | -8 | -0.7% | 39,700 |
1～
50
件表示中 / 5141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Ｃｏ」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Ｃｏ | 105,500円 | -2.1% | -61.1% | 4.74% | 12.65倍 | 0.28倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 日フイルコン | 50,100円 | -2.2% | -24.8% | 5.59% | 17.54倍 | 0.42倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 川岸工 | 370,000円 | -2.1% | -29.2% | 2.84% | 10.05倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| サンコール | 30,400円 | +22.3% | - | 0.00% | - | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| 三洋工 | 292,300円 | +5.0% | -17.6% | 3.59% | 5.75倍 | 0.46倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
市場注目の銘柄
チャート関連のコラム
