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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,602 | 1,615 | 1,577 | 1,613 | +30 | +1.9% | 54,900 |
| 2024/05/09 | 1,593 | 1,597 | 1,580 | 1,583 | +10 | +0.6% | 18,700 |
| 2024/05/08 | 1,588 | 1,591 | 1,568 | 1,573 | -21 | -1.3% | 22,800 |
| 2024/05/07 | 1,569 | 1,598 | 1,562 | 1,594 | +87 | +5.8% | 49,100 |
| 2024/05/02 | 1,514 | 1,514 | 1,507 | 1,507 | -8 | -0.5% | 9,400 |
| 2024/05/01 | 1,503 | 1,515 | 1,494 | 1,515 | +12 | +0.8% | 16,000 |
| 2024/04/30 | 1,500 | 1,516 | 1,495 | 1,503 | +18 | +1.2% | 21,300 |
| 2024/04/26 | 1,468 | 1,491 | 1,452 | 1,485 | +5 | +0.3% | 95,600 |
| 2024/04/25 | 1,499 | 1,499 | 1,480 | 1,480 | -28 | -1.9% | 18,800 |
| 2024/04/24 | 1,498 | 1,508 | 1,489 | 1,508 | +16 | +1.1% | 19,800 |
| 2024/04/23 | 1,501 | 1,509 | 1,490 | 1,492 | -13 | -0.9% | 11,000 |
| 2024/04/22 | 1,498 | 1,517 | 1,486 | 1,505 | +7 | +0.5% | 20,900 |
| 2024/04/19 | 1,524 | 1,524 | 1,462 | 1,498 | -28 | -1.8% | 46,400 |
| 2024/04/18 | 1,507 | 1,537 | 1,503 | 1,526 | +6 | +0.4% | 12,300 |
| 2024/04/17 | 1,551 | 1,551 | 1,501 | 1,520 | -30 | -1.9% | 40,500 |
| 2024/04/16 | 1,575 | 1,580 | 1,550 | 1,550 | -41 | -2.6% | 27,300 |
| 2024/04/15 | 1,580 | 1,600 | 1,556 | 1,591 | +1 | +0.1% | 23,600 |
| 2024/04/12 | 1,605 | 1,607 | 1,590 | 1,590 | -15 | -0.9% | 16,800 |
| 2024/04/11 | 1,613 | 1,620 | 1,594 | 1,605 | -16 | -1% | 24,800 |
| 2024/04/10 | 1,617 | 1,632 | 1,606 | 1,621 | +4 | +0.2% | 14,200 |
| 2024/04/09 | 1,625 | 1,630 | 1,614 | 1,617 | -1 | -0.1% | 14,100 |
| 2024/04/08 | 1,634 | 1,634 | 1,602 | 1,618 | -1 | -0.1% | 31,700 |
| 2024/04/05 | 1,620 | 1,639 | 1,617 | 1,619 | -21 | -1.3% | 14,800 |
| 2024/04/04 | 1,638 | 1,649 | 1,621 | 1,640 | +12 | +0.7% | 14,200 |
| 2024/04/03 | 1,608 | 1,637 | 1,608 | 1,628 | +8 | +0.5% | 14,800 |
| 2024/04/02 | 1,638 | 1,654 | 1,613 | 1,620 | +2 | +0.1% | 30,300 |
| 2024/04/01 | 1,675 | 1,675 | 1,611 | 1,618 | -58 | -3.5% | 45,700 |
| 2024/03/29 | 1,659 | 1,689 | 1,659 | 1,676 | +13 | +0.8% | 17,200 |
| 2024/03/28 | 1,682 | 1,707 | 1,660 | 1,663 | -72 | -4.1% | 35,200 |
| 2024/03/27 | 1,755 | 1,768 | 1,731 | 1,735 | -18 | -1% | 37,900 |
| 2024/03/26 | 1,730 | 1,774 | 1,726 | 1,753 | +10 | +0.6% | 27,500 |
| 2024/03/25 | 1,756 | 1,777 | 1,743 | 1,743 | -8 | -0.5% | 35,300 |
| 2024/03/22 | 1,760 | 1,775 | 1,738 | 1,751 | -4 | -0.2% | 40,900 |
| 2024/03/21 | 1,685 | 1,755 | 1,685 | 1,755 | +78 | +4.7% | 53,800 |
| 2024/03/19 | 1,636 | 1,677 | 1,636 | 1,677 | +36 | +2.2% | 26,300 |
| 2024/03/18 | 1,645 | 1,651 | 1,628 | 1,641 | +21 | +1.3% | 15,400 |
| 2024/03/15 | 1,622 | 1,632 | 1,614 | 1,620 | -2 | -0.1% | 6,900 |
| 2024/03/14 | 1,597 | 1,627 | 1,596 | 1,622 | +26 | +1.6% | 14,500 |
| 2024/03/13 | 1,619 | 1,630 | 1,585 | 1,596 | -16 | -1% | 24,600 |
| 2024/03/12 | 1,587 | 1,615 | 1,570 | 1,612 | +25 | +1.6% | 49,300 |
| 2024/03/11 | 1,623 | 1,640 | 1,582 | 1,587 | -63 | -3.8% | 46,000 |
| 2024/03/08 | 1,631 | 1,678 | 1,626 | 1,650 | +6 | +0.4% | 28,000 |
| 2024/03/07 | 1,680 | 1,680 | 1,636 | 1,644 | -33 | -2% | 37,400 |
| 2024/03/06 | 1,631 | 1,683 | 1,626 | 1,677 | +41 | +2.5% | 35,500 |
| 2024/03/05 | 1,609 | 1,647 | 1,600 | 1,636 | +19 | +1.2% | 40,200 |
| 2024/03/04 | 1,649 | 1,649 | 1,592 | 1,617 | -44 | -2.6% | 53,100 |
| 2024/03/01 | 1,675 | 1,692 | 1,652 | 1,661 | -4 | -0.2% | 35,000 |
| 2024/02/29 | 1,639 | 1,665 | 1,629 | 1,665 | +26 | +1.6% | 25,500 |
| 2024/02/28 | 1,639 | 1,662 | 1,634 | 1,639 | -3 | -0.2% | 27,000 |
| 2024/02/27 | 1,596 | 1,645 | 1,594 | 1,642 | +39 | +2.4% | 32,400 |
1～
50
件表示中 / 4921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 | 161,300円 | +16.1% | +115.1% | 2.79% | 7.73倍 | 0.46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 |
| エイチワン | 70,500円 | +2.0% | - | 2.84% | - | 0.26倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 天龍鋸 | 168,000円 | -7.6% | -36.0% | 2.38% | 14.81倍 | 0.47倍 |
|
機械のこ製造で約１１０年の実績。木工用丸のこ首位、金属用チップソー拡大。中国、タイに拠点 |
| サンコール | 47,000円 | -3.6% | - | 4.26% | - | 0.36倍 |
|
トヨタ、ホンダ向け中心にばね、リングなど精密部品製造。ＨＤＤ部品、プリンタ用ローラーも |
| フジマック | 110,600円 | +4.0% | +25.2% | 2.17% | 7.25倍 | 0.66倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
市場注目の銘柄
チャート関連のコラム
