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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 920 | 928 | 920 | 925 | -2 | -0.2% | 14,200 |
| 2023/01/24 | 913 | 927 | 913 | 927 | +8 | +0.9% | 16,400 |
| 2023/01/23 | 909 | 919 | 908 | 919 | +11 | +1.2% | 13,000 |
| 2023/01/20 | 905 | 910 | 904 | 908 | +4 | +0.4% | 14,600 |
| 2023/01/19 | 909 | 912 | 904 | 904 | -9 | -1% | 11,300 |
| 2023/01/18 | 904 | 914 | 904 | 913 | +9 | +1% | 11,400 |
| 2023/01/17 | 906 | 911 | 904 | 904 | -2 | -0.2% | 12,400 |
| 2023/01/16 | 911 | 913 | 906 | 906 | -5 | -0.5% | 13,400 |
| 2023/01/13 | 916 | 920 | 911 | 911 | -5 | -0.5% | 12,800 |
| 2023/01/12 | 924 | 924 | 916 | 916 | -8 | -0.9% | 11,400 |
| 2023/01/11 | 919 | 924 | 919 | 924 | +1 | +0.1% | 5,500 |
| 2023/01/10 | 919 | 925 | 919 | 923 | +4 | +0.4% | 5,800 |
| 2023/01/06 | 909 | 919 | 908 | 919 | +10 | +1.1% | 7,600 |
| 2023/01/05 | 918 | 922 | 909 | 909 | -9 | -1% | 17,500 |
| 2023/01/04 | 921 | 927 | 918 | 918 | -3 | -0.3% | 7,200 |
| 2022/12/30 | 925 | 930 | 921 | 921 | +5 | +0.5% | 7,100 |
| 2022/12/29 | 908 | 917 | 907 | 916 | +7 | +0.8% | 9,400 |
| 2022/12/28 | 908 | 912 | 903 | 909 | -2 | -0.2% | 15,900 |
| 2022/12/27 | 908 | 913 | 908 | 911 | +3 | +0.3% | 10,900 |
| 2022/12/26 | 911 | 913 | 908 | 908 | ±0 | ±0% | 10,200 |
| 2022/12/23 | 909 | 912 | 908 | 908 | -2 | -0.2% | 9,700 |
| 2022/12/22 | 909 | 919 | 908 | 910 | +2 | +0.2% | 16,900 |
| 2022/12/21 | 918 | 924 | 905 | 908 | -10 | -1.1% | 21,700 |
| 2022/12/20 | 936 | 937 | 915 | 918 | -15 | -1.6% | 19,200 |
| 2022/12/19 | 942 | 942 | 933 | 933 | -5 | -0.5% | 10,200 |
| 2022/12/16 | 955 | 955 | 938 | 938 | -11 | -1.2% | 10,400 |
| 2022/12/15 | 942 | 952 | 942 | 949 | +9 | +1% | 6,300 |
| 2022/12/14 | 938 | 941 | 937 | 940 | +3 | +0.3% | 11,000 |
| 2022/12/13 | 940 | 942 | 937 | 937 | ±0 | ±0% | 9,100 |
| 2022/12/12 | 938 | 940 | 937 | 937 | -2 | -0.2% | 6,100 |
| 2022/12/09 | 933 | 940 | 932 | 939 | +5 | +0.5% | 10,300 |
| 2022/12/08 | 939 | 939 | 930 | 934 | -2 | -0.2% | 8,100 |
| 2022/12/07 | 939 | 941 | 936 | 936 | +1 | +0.1% | 7,100 |
| 2022/12/06 | 945 | 946 | 935 | 935 | -2 | -0.2% | 5,700 |
| 2022/12/05 | 947 | 950 | 936 | 937 | -15 | -1.6% | 11,400 |
| 2022/12/02 | 960 | 960 | 946 | 952 | -4 | -0.4% | 15,200 |
| 2022/12/01 | 957 | 960 | 952 | 956 | -1 | -0.1% | 6,900 |
| 2022/11/30 | 964 | 964 | 957 | 957 | -7 | -0.7% | 8,700 |
| 2022/11/29 | 960 | 965 | 951 | 964 | +4 | +0.4% | 8,600 |
| 2022/11/28 | 966 | 967 | 960 | 960 | -3 | -0.3% | 8,900 |
| 2022/11/25 | 964 | 966 | 956 | 963 | -2 | -0.2% | 12,100 |
| 2022/11/24 | 954 | 965 | 954 | 965 | +6 | +0.6% | 13,800 |
| 2022/11/22 | 948 | 959 | 948 | 959 | +16 | +1.7% | 19,800 |
| 2022/11/21 | 946 | 949 | 937 | 943 | +7 | +0.7% | 8,800 |
| 2022/11/18 | 936 | 945 | 936 | 936 | +1 | +0.1% | 10,200 |
| 2022/11/17 | 933 | 939 | 933 | 935 | +3 | +0.3% | 3,100 |
| 2022/11/16 | 936 | 939 | 929 | 932 | -4 | -0.4% | 6,500 |
| 2022/11/15 | 933 | 940 | 928 | 936 | +12 | +1.3% | 3,700 |
| 2022/11/14 | 927 | 935 | 923 | 924 | -7 | -0.8% | 11,900 |
| 2022/11/11 | 930 | 938 | 925 | 931 | -11 | -1.2% | 19,400 |
451～
500
件表示中 / 5055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 | 106,400円 | -2.1% | -61.1% | 4.70% | 12.76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 |
| 川岸工 | 369,500円 | -2.1% | -29.2% | 2.84% | 10.69倍 | 0.38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 | 32,200円 | +18.5% | - | 0.00% | - | 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 |
| 信 和 | 75,900円 | +26.2% | +129.1% | 4.22% | 10.56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 |
| 三洋工 | 282,900円 | +5.0% | -17.6% | 3.71% | 5.57倍 | 0.45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
