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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 4,730 | 4,730 | 4,700 | 4,700 | -30 | -0.6% | 3,700 |
| 2004/09/02 | 4,810 | 4,810 | 4,730 | 4,730 | -70 | -1.5% | 600 |
| 2004/09/01 | 4,850 | 4,850 | 4,750 | 4,800 | -100 | -2% | 5,100 |
| 2004/08/31 | 4,720 | 4,900 | 4,720 | 4,900 | +190 | +4% | 6,200 |
| 2004/08/30 | 4,700 | 4,710 | 4,700 | 4,710 | +10 | +0.2% | 200 |
| 2004/08/27 | 4,680 | 4,740 | 4,680 | 4,700 | -30 | -0.6% | 3,200 |
| 2004/08/26 | 4,850 | 4,850 | 4,700 | 4,730 | -220 | -4.4% | 1,100 |
| 2004/08/25 | 4,950 | 4,970 | 4,900 | 4,950 | ±0 | ±0% | 7,300 |
| 2004/08/24 | 4,810 | 4,950 | 4,810 | 4,950 | +100 | +2.1% | 3,900 |
| 2004/08/23 | 4,960 | 4,980 | 4,850 | 4,850 | -110 | -2.2% | 1,400 |
| 2004/08/20 | 4,620 | 4,960 | 4,610 | 4,960 | +240 | +5.1% | 3,700 |
| 2004/08/19 | 4,700 | 4,760 | 4,650 | 4,720 | +20 | +0.4% | 3,100 |
| 2004/08/18 | 4,700 | 4,740 | 4,700 | 4,700 | ±0 | ±0% | 400 |
| 2004/08/17 | 4,800 | 4,800 | 4,700 | 4,700 | -100 | -2.1% | 1,100 |
| 2004/08/16 | 4,800 | 4,840 | 4,800 | 4,800 | -50 | -1% | 800 |
| 2004/08/13 | 4,860 | 4,860 | 4,830 | 4,850 | +40 | +0.8% | 5,200 |
| 2004/08/12 | 4,750 | 4,840 | 4,750 | 4,810 | +60 | +1.3% | 4,500 |
| 2004/08/11 | 4,800 | 4,800 | 4,700 | 4,750 | ±0 | ±0% | 5,900 |
| 2004/08/10 | 4,720 | 4,750 | 4,720 | 4,750 | +30 | +0.6% | 5,600 |
| 2004/08/09 | 4,620 | 4,720 | 4,620 | 4,720 | ±0 | ±0% | 10,800 |
| 2004/08/06 | 4,790 | 4,790 | 4,700 | 4,720 | -40 | -0.8% | 3,600 |
| 2004/08/05 | 4,700 | 4,800 | 4,700 | 4,760 | +60 | +1.3% | 1,400 |
| 2004/08/04 | 4,700 | 4,700 | 4,600 | 4,700 | -50 | -1.1% | 2,200 |
| 2004/08/03 | 4,750 | 4,750 | 4,700 | 4,750 | ±0 | ±0% | 2,200 |
| 2004/08/02 | 4,650 | 4,750 | 4,640 | 4,750 | +140 | +3% | 1,500 |
| 2004/07/30 | 4,610 | 4,610 | 4,600 | 4,610 | ±0 | ±0% | 1,400 |
| 2004/07/29 | 4,610 | 4,660 | 4,600 | 4,610 | +10 | +0.2% | 2,400 |
| 2004/07/28 | 4,650 | 4,650 | 4,600 | 4,600 | -100 | -2.1% | 900 |
| 2004/07/27 | 4,500 | 4,850 | 4,500 | 4,700 | +100 | +2.2% | 13,900 |
| 2004/07/26 | 4,860 | 4,860 | 4,490 | 4,600 | -160 | -3.4% | 6,200 |
| 2004/07/23 | 5,010 | 5,010 | 4,740 | 4,760 | -240 | -4.8% | 9,100 |
| 2004/07/22 | 4,950 | 5,000 | 4,900 | 5,000 | ±0 | ±0% | 3,900 |
| 2004/07/21 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 5,300 |
| 2004/07/20 | 5,000 | 5,010 | 5,000 | 5,000 | +50 | +1% | 9,100 |
| 2004/07/16 | 5,000 | 5,000 | 4,900 | 4,950 | -60 | -1.2% | 14,800 |
| 2004/07/15 | 5,000 | 5,010 | 4,980 | 5,010 | +10 | +0.2% | 14,600 |
| 2004/07/14 | 5,000 | 5,010 | 4,900 | 5,000 | ±0 | ±0% | 9,800 |
| 2004/07/13 | 5,000 | 5,010 | 4,990 | 5,000 | -10 | -0.2% | 26,000 |
| 2004/07/12 | 5,000 | 5,010 | 5,000 | 5,010 | +100 | +2% | 18,000 |
| 2004/07/09 | 4,900 | 4,920 | 4,900 | 4,910 | +10 | +0.2% | 13,900 |
| 2004/07/08 | 4,850 | 4,940 | 4,850 | 4,900 | ±0 | ±0% | 16,200 |
| 2004/07/07 | 4,880 | 4,950 | 4,800 | 4,900 | -20 | -0.4% | 15,400 |
| 2004/07/06 | 4,880 | 5,050 | 4,880 | 4,920 | +20 | +0.4% | 99,200 |
| 2004/07/05 | 4,810 | 4,970 | 4,800 | 4,900 | +70 | +1.4% | 155,200 |
| 2004/07/02 | 4,690 | 4,830 | 4,600 | 4,830 | +230 | +5% | 131,500 |
| 2004/07/01 | 4,400 | 4,600 | 4,400 | 4,600 | +180 | +4.1% | 41,300 |
| 2004/06/30 | 4,400 | 4,420 | 4,230 | 4,420 | +20 | +0.5% | 13,800 |
| 2004/06/29 | 4,300 | 4,400 | 4,230 | 4,400 | +50 | +1.1% | 16,900 |
| 2004/06/28 | 4,400 | 4,400 | 4,340 | 4,350 | -50 | -1.1% | 14,100 |
| 2004/06/25 | 4,300 | 4,410 | 4,250 | 4,400 | +160 | +3.8% | 16,600 |
4951～
5000
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
