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 |
|---|---|---|---|---|---|---|---|
| 2005/01/24 | 4,450 | 4,600 | 4,420 | 4,560 | +160 | +3.6% | 18,700 |
| 2005/01/21 | 4,400 | 4,450 | 4,390 | 4,400 | ±0 | ±0% | 23,600 |
| 2005/01/20 | 4,400 | 4,460 | 4,390 | 4,400 | ±0 | ±0% | 38,400 |
| 2005/01/19 | 4,360 | 4,400 | 4,330 | 4,400 | +80 | +1.9% | 16,400 |
| 2005/01/18 | 4,350 | 4,350 | 4,320 | 4,320 | -60 | -1.4% | 10,700 |
| 2005/01/17 | 4,350 | 4,380 | 4,330 | 4,380 | +20 | +0.5% | 20,200 |
| 2005/01/14 | 4,340 | 4,370 | 4,300 | 4,360 | -20 | -0.5% | 8,000 |
| 2005/01/13 | 4,390 | 4,390 | 4,350 | 4,380 | -10 | -0.2% | 7,400 |
| 2005/01/12 | 4,400 | 4,430 | 4,390 | 4,390 | ±0 | ±0% | 10,800 |
| 2005/01/11 | 4,380 | 4,400 | 4,360 | 4,390 | ±0 | ±0% | 7,700 |
| 2005/01/07 | 4,390 | 4,400 | 4,360 | 4,390 | +10 | +0.2% | 5,300 |
| 2005/01/06 | 4,350 | 4,400 | 4,320 | 4,380 | +20 | +0.5% | 23,900 |
| 2005/01/05 | 4,390 | 4,390 | 4,320 | 4,360 | -40 | -0.9% | 9,800 |
| 2005/01/04 | 4,400 | 4,400 | 4,400 | 4,400 | +10 | +0.2% | 2,000 |
| 2004/12/30 | 4,360 | 4,390 | 4,350 | 4,390 | -10 | -0.2% | 3,900 |
| 2004/12/29 | 4,400 | 4,400 | 4,340 | 4,400 | +10 | +0.2% | 13,800 |
| 2004/12/28 | 4,390 | 4,400 | 4,390 | 4,390 | -10 | -0.2% | 6,900 |
| 2004/12/27 | 4,450 | 4,450 | 4,390 | 4,400 | -40 | -0.9% | 12,600 |
| 2004/12/24 | 4,500 | 4,500 | 4,420 | 4,440 | -40 | -0.9% | 24,500 |
| 2004/12/22 | 4,530 | 4,550 | 4,480 | 4,480 | -20 | -0.4% | 10,100 |
| 2004/12/21 | 4,520 | 4,520 | 4,490 | 4,500 | -30 | -0.7% | 14,000 |
| 2004/12/20 | 4,500 | 4,550 | 4,490 | 4,530 | +40 | +0.9% | 2,100 |
| 2004/12/17 | 4,490 | 4,550 | 4,450 | 4,490 | +50 | +1.1% | 10,300 |
| 2004/12/16 | 4,490 | 4,500 | 4,440 | 4,440 | ±0 | ±0% | 7,300 |
| 2004/12/15 | 4,340 | 4,440 | 4,310 | 4,440 | +100 | +2.3% | 19,700 |
| 2004/12/14 | 4,300 | 4,340 | 4,290 | 4,340 | +40 | +0.9% | 5,600 |
| 2004/12/13 | 4,330 | 4,350 | 4,260 | 4,300 | -50 | -1.1% | 37,600 |
| 2004/12/10 | 4,250 | 4,380 | 4,240 | 4,350 | +100 | +2.4% | 41,700 |
| 2004/12/09 | 4,300 | 4,300 | 4,240 | 4,250 | -30 | -0.7% | 5,200 |
| 2004/12/08 | 4,300 | 4,300 | 4,270 | 4,280 | -50 | -1.2% | 5,200 |
| 2004/12/07 | 4,350 | 4,380 | 4,300 | 4,330 | -70 | -1.6% | 8,400 |
| 2004/12/06 | 4,430 | 4,430 | 4,370 | 4,400 | -50 | -1.1% | 2,200 |
| 2004/12/03 | 4,550 | 4,550 | 4,400 | 4,450 | -80 | -1.8% | 8,400 |
| 2004/12/02 | 4,540 | 4,570 | 4,450 | 4,530 | +40 | +0.9% | 12,300 |
| 2004/12/01 | 4,440 | 4,530 | 4,410 | 4,490 | +60 | +1.4% | 5,800 |
| 2004/11/30 | 4,460 | 4,470 | 4,400 | 4,430 | -20 | -0.4% | 5,600 |
| 2004/11/29 | 4,630 | 4,630 | 4,450 | 4,450 | -260 | -5.5% | 6,200 |
| 2004/11/26 | 4,670 | 4,740 | 4,510 | 4,710 | +30 | +0.6% | 17,900 |
| 2004/11/25 | 4,710 | 4,760 | 4,600 | 4,680 | -20 | -0.4% | 113,700 |
| 2004/11/24 | 4,400 | 4,700 | 4,350 | 4,700 | +500 | +11.9% | 179,000 |
| 2004/11/22 | 4,250 | 4,290 | 4,160 | 4,200 | -150 | -3.4% | 15,300 |
| 2004/11/19 | 4,380 | 4,380 | 4,280 | 4,350 | -30 | -0.7% | 25,500 |
| 2004/11/18 | 4,300 | 4,380 | 4,290 | 4,380 | +90 | +2.1% | 44,900 |
| 2004/11/17 | 4,400 | 4,400 | 4,240 | 4,290 | -110 | -2.5% | 41,200 |
| 2004/11/16 | 4,480 | 4,600 | 4,400 | 4,400 | -100 | -2.2% | 44,200 |
| 2004/11/15 | 4,300 | 4,500 | 4,300 | 4,500 | +350 | +8.4% | 23,400 |
| 2004/11/12 | 4,080 | 4,170 | 4,080 | 4,150 | +50 | +1.2% | 25,000 |
| 2004/11/11 | 3,970 | 4,100 | 3,960 | 4,100 | +230 | +5.9% | 8,400 |
| 2004/11/10 | 3,860 | 3,880 | 3,850 | 3,870 | -30 | -0.8% | 25,800 |
| 2004/11/09 | 3,900 | 3,910 | 3,860 | 3,900 | +50 | +1.3% | 22,900 |
4951～
5000
件表示中 / 5147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 | 104,800円 | -2.1% | -61.1% | 4.77% | 12.57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 |
| ダイニチ工 | 62,700円 | +1.8% | +0.5% | 3.51% | 11.27倍 | 0.38倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| ＴＯＮＥ | 49,800円 | +10.9% | -5.9% | 2.06% | 14.29倍 | 1.06倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 日フイルコン | 48,200円 | -2.2% | -24.8% | 5.81% | 16.87倍 | 0.41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 | 350,500円 | -2.1% | -29.2% | 3.00% | 9.52倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
