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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,177 | 1,180 | 1,165 | 1,166 | -13 | -1.1% | 13,200 |
| 2025/08/14 | 1,195 | 1,195 | 1,179 | 1,179 | -17 | -1.4% | 13,600 |
| 2025/08/13 | 1,204 | 1,204 | 1,196 | 1,196 | -5 | -0.4% | 13,200 |
| 2025/08/12 | 1,204 | 1,210 | 1,201 | 1,201 | ±0 | ±0% | 7,200 |
| 2025/08/08 | 1,200 | 1,208 | 1,197 | 1,201 | -6 | -0.5% | 16,700 |
| 2025/08/07 | 1,209 | 1,210 | 1,206 | 1,207 | +2 | +0.2% | 8,000 |
| 2025/08/06 | 1,205 | 1,213 | 1,205 | 1,205 | -3 | -0.2% | 5,800 |
| 2025/08/05 | 1,207 | 1,209 | 1,202 | 1,208 | +2 | +0.2% | 6,700 |
| 2025/08/04 | 1,202 | 1,216 | 1,202 | 1,206 | -3 | -0.2% | 7,500 |
| 2025/08/01 | 1,204 | 1,212 | 1,200 | 1,209 | +6 | +0.5% | 7,900 |
| 2025/07/31 | 1,222 | 1,222 | 1,199 | 1,203 | -16 | -1.3% | 17,500 |
| 2025/07/30 | 1,202 | 1,220 | 1,201 | 1,219 | +15 | +1.2% | 8,800 |
| 2025/07/29 | 1,202 | 1,212 | 1,198 | 1,204 | +3 | +0.2% | 10,800 |
| 2025/07/28 | 1,223 | 1,223 | 1,201 | 1,201 | -22 | -1.8% | 16,700 |
| 2025/07/25 | 1,232 | 1,232 | 1,214 | 1,223 | -4 | -0.3% | 17,800 |
| 2025/07/24 | 1,223 | 1,232 | 1,208 | 1,227 | +20 | +1.7% | 38,100 |
| 2025/07/23 | 1,202 | 1,217 | 1,198 | 1,207 | +9 | +0.8% | 22,200 |
| 2025/07/22 | 1,183 | 1,204 | 1,182 | 1,198 | +9 | +0.8% | 22,200 |
| 2025/07/18 | 1,185 | 1,190 | 1,177 | 1,189 | +4 | +0.3% | 13,100 |
| 2025/07/17 | 1,171 | 1,185 | 1,164 | 1,185 | +11 | +0.9% | 16,300 |
| 2025/07/16 | 1,175 | 1,177 | 1,169 | 1,174 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 1,173 | 1,174 | 1,167 | 1,174 | +2 | +0.2% | 8,900 |
| 2025/07/14 | 1,160 | 1,184 | 1,160 | 1,172 | +21 | +1.8% | 19,600 |
| 2025/07/11 | 1,140 | 1,152 | 1,139 | 1,151 | +15 | +1.3% | 17,100 |
| 2025/07/10 | 1,149 | 1,152 | 1,136 | 1,136 | -9 | -0.8% | 13,700 |
| 2025/07/09 | 1,124 | 1,146 | 1,124 | 1,145 | +25 | +2.2% | 18,700 |
| 2025/07/08 | 1,120 | 1,120 | 1,115 | 1,120 | +3 | +0.3% | 10,100 |
| 2025/07/07 | 1,093 | 1,127 | 1,090 | 1,117 | +37 | +3.4% | 47,300 |
| 2025/07/04 | 1,088 | 1,088 | 1,079 | 1,080 | ±0 | ±0% | 10,900 |
| 2025/07/03 | 1,072 | 1,082 | 1,071 | 1,080 | +8 | +0.7% | 6,800 |
| 2025/07/02 | 1,078 | 1,089 | 1,072 | 1,072 | -6 | -0.6% | 19,100 |
| 2025/07/01 | 1,100 | 1,103 | 1,078 | 1,078 | -18 | -1.6% | 34,800 |
| 2025/06/30 | 1,056 | 1,099 | 1,056 | 1,096 | +57 | +5.5% | 46,500 |
| 2025/06/27 | 1,050 | 1,050 | 1,031 | 1,039 | +18 | +1.8% | 35,000 |
| 2025/06/26 | 1,030 | 1,030 | 1,018 | 1,021 | -1 | -0.1% | 24,700 |
| 2025/06/25 | 1,032 | 1,032 | 1,018 | 1,022 | +2 | +0.2% | 27,900 |
| 2025/06/24 | 1,020 | 1,020 | 1,016 | 1,020 | +3 | +0.3% | 15,800 |
| 2025/06/23 | 1,040 | 1,040 | 1,016 | 1,017 | -2 | -0.2% | 83,500 |
| 2025/06/20 | 1,025 | 1,025 | 1,018 | 1,019 | ±0 | ±0% | 5,500 |
| 2025/06/19 | 1,027 | 1,027 | 1,018 | 1,019 | -3 | -0.3% | 11,000 |
| 2025/06/18 | 1,017 | 1,022 | 1,017 | 1,022 | +4 | +0.4% | 10,100 |
| 2025/06/17 | 1,020 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 10,400 |
| 2025/06/16 | 1,017 | 1,018 | 1,015 | 1,018 | +1 | +0.1% | 12,400 |
| 2025/06/13 | 1,030 | 1,030 | 1,015 | 1,017 | -3 | -0.3% | 14,400 |
| 2025/06/12 | 1,021 | 1,022 | 1,018 | 1,020 | -1 | -0.1% | 12,200 |
| 2025/06/11 | 1,018 | 1,021 | 1,017 | 1,021 | +4 | +0.4% | 9,800 |
| 2025/06/10 | 1,022 | 1,022 | 1,017 | 1,017 | -3 | -0.3% | 7,400 |
| 2025/06/09 | 1,022 | 1,022 | 1,017 | 1,020 | +2 | +0.2% | 12,500 |
| 2025/06/06 | 1,020 | 1,021 | 1,018 | 1,018 | -1 | -0.1% | 9,700 |
| 2025/06/05 | 1,023 | 1,023 | 1,013 | 1,019 | -4 | -0.4% | 10,900 |
1～
50
件表示中 / 5232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 | 116,600円 | -4.8% | +129.9% | 4.29% | 12.45倍 | 0.32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 | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 | 85,300円 | +1.7% | +1.5% | 3.75% | 11.54倍 | 0.73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 | 130,000円 | +3.5% | +27.2% | 3.23% | 8.87倍 | 0.56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 |
| 日フイルコン | 51,200円 | -2.2% | -24.8% | 5.47% | 17.98倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
