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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,028 | 1,028 | 1,018 | 1,023 | -4 | -0.4% | 28,400 |
| 2025/05/30 | 1,025 | 1,027 | 1,020 | 1,027 | ±0 | ±0% | 14,400 |
| 2025/05/29 | 1,022 | 1,027 | 1,021 | 1,027 | +7 | +0.7% | 10,800 |
| 2025/05/28 | 1,025 | 1,028 | 1,020 | 1,020 | -2 | -0.2% | 20,800 |
| 2025/05/27 | 1,029 | 1,030 | 1,022 | 1,022 | -3 | -0.3% | 8,900 |
| 2025/05/26 | 1,038 | 1,039 | 1,025 | 1,025 | -5 | -0.5% | 11,700 |
| 2025/05/23 | 1,041 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 13,300 |
| 2025/05/22 | 1,044 | 1,049 | 1,035 | 1,035 | -8 | -0.8% | 9,000 |
| 2025/05/21 | 1,040 | 1,051 | 1,040 | 1,043 | +3 | +0.3% | 5,300 |
| 2025/05/20 | 1,059 | 1,059 | 1,037 | 1,040 | -18 | -1.7% | 14,600 |
| 2025/05/19 | 1,046 | 1,058 | 1,046 | 1,058 | +12 | +1.1% | 4,700 |
| 2025/05/16 | 1,053 | 1,054 | 1,046 | 1,046 | -7 | -0.7% | 7,900 |
| 2025/05/15 | 1,070 | 1,070 | 1,053 | 1,053 | -19 | -1.8% | 11,300 |
| 2025/05/14 | 1,100 | 1,100 | 1,071 | 1,072 | -13 | -1.2% | 20,600 |
| 2025/05/13 | 1,100 | 1,100 | 1,085 | 1,085 | -11 | -1% | 9,100 |
| 2025/05/12 | 1,072 | 1,096 | 1,071 | 1,096 | +25 | +2.3% | 19,500 |
| 2025/05/09 | 1,071 | 1,083 | 1,071 | 1,071 | ±0 | ±0% | 6,400 |
| 2025/05/08 | 1,088 | 1,088 | 1,071 | 1,071 | -7 | -0.6% | 5,400 |
| 2025/05/07 | 1,090 | 1,090 | 1,071 | 1,078 | +1 | +0.1% | 13,800 |
| 2025/05/02 | 1,095 | 1,095 | 1,077 | 1,077 | +1 | +0.1% | 8,000 |
| 2025/05/01 | 1,092 | 1,092 | 1,076 | 1,076 | -16 | -1.5% | 8,700 |
| 2025/04/30 | 1,078 | 1,139 | 1,056 | 1,092 | +12 | +1.1% | 97,600 |
| 2025/04/28 | 1,077 | 1,081 | 1,075 | 1,080 | +12 | +1.1% | 8,800 |
| 2025/04/25 | 1,071 | 1,073 | 1,061 | 1,068 | +8 | +0.8% | 4,700 |
| 2025/04/24 | 1,078 | 1,078 | 1,060 | 1,060 | -13 | -1.2% | 6,500 |
| 2025/04/23 | 1,057 | 1,073 | 1,057 | 1,073 | +17 | +1.6% | 9,700 |
| 2025/04/22 | 1,054 | 1,074 | 1,054 | 1,056 | +2 | +0.2% | 8,700 |
| 2025/04/21 | 1,065 | 1,065 | 1,053 | 1,054 | -12 | -1.1% | 6,700 |
| 2025/04/18 | 1,042 | 1,066 | 1,042 | 1,066 | +24 | +2.3% | 14,900 |
| 2025/04/17 | 1,044 | 1,051 | 1,032 | 1,042 | +9 | +0.9% | 14,200 |
| 2025/04/16 | 1,044 | 1,045 | 1,027 | 1,033 | -3 | -0.3% | 9,100 |
| 2025/04/15 | 1,043 | 1,049 | 1,035 | 1,036 | ±0 | ±0% | 10,000 |
| 2025/04/14 | 1,070 | 1,070 | 1,036 | 1,036 | -12 | -1.1% | 13,500 |
| 2025/04/11 | 1,060 | 1,074 | 1,014 | 1,048 | -5 | -0.5% | 17,300 |
| 2025/04/10 | 1,060 | 1,067 | 1,033 | 1,053 | +52 | +5.2% | 25,300 |
| 2025/04/09 | 1,045 | 1,045 | 990 | 1,001 | -26 | -2.5% | 25,500 |
| 2025/04/08 | 1,050 | 1,050 | 1,023 | 1,027 | +46 | +4.7% | 19,600 |
| 2025/04/07 | 1,000 | 1,014 | 965 | 981 | -57 | -5.5% | 63,500 |
| 2025/04/04 | 1,051 | 1,056 | 1,031 | 1,038 | -17 | -1.6% | 45,900 |
| 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 |
1～
50
件表示中 / 5180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 | 101,800円 | -4.8% | +129.9% | 4.91% | 10.86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 |
| ワイズＨＤ | 7,800円 | +1.7% | +4.0% | 1.28% | 36.11倍 | 0.89倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 信 和 | 77,300円 | +1.7% | +1.5% | 4.14% | 10.76倍 | 0.68倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| サンコーテクノ | 116,000円 | +3.5% | +27.2% | 3.62% | 7.91倍 | 0.49倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| サンコール | 29,700円 | -26.5% | -27.1% | 1.68% | 6.40倍 | 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 |
市場注目の銘柄
チャート関連のコラム
