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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 4,220 | 4,270 | 4,200 | 4,240 | +20 | +0.5% | 7,500 |
| 2004/06/23 | 4,190 | 4,250 | 4,120 | 4,220 | -20 | -0.5% | 8,700 |
| 2004/06/22 | 4,200 | 4,240 | 4,200 | 4,240 | +30 | +0.7% | 12,300 |
| 2004/06/21 | 4,190 | 4,210 | 4,180 | 4,210 | ±0 | ±0% | 1,500 |
| 2004/06/18 | 4,250 | 4,250 | 4,050 | 4,210 | -110 | -2.5% | 11,000 |
| 2004/06/17 | 4,280 | 4,320 | 4,210 | 4,320 | -100 | -2.3% | 8,400 |
| 2004/06/16 | 4,410 | 4,420 | 4,350 | 4,420 | +20 | +0.5% | 18,500 |
| 2004/06/15 | 4,350 | 4,410 | 4,300 | 4,400 | +50 | +1.1% | 19,300 |
| 2004/06/14 | 4,340 | 4,350 | 4,250 | 4,350 | +40 | +0.9% | 7,100 |
| 2004/06/11 | 4,200 | 4,330 | 4,200 | 4,310 | +110 | +2.6% | 21,400 |
| 2004/06/10 | 4,090 | 4,200 | 4,050 | 4,200 | +60 | +1.4% | 13,800 |
| 2004/06/09 | 4,100 | 4,180 | 4,060 | 4,140 | +60 | +1.5% | 11,700 |
| 2004/06/08 | 4,030 | 4,100 | 4,030 | 4,080 | +40 | +1% | 11,500 |
| 2004/06/07 | 4,130 | 4,160 | 4,010 | 4,040 | -70 | -1.7% | 35,700 |
| 2004/06/04 | 4,220 | 4,220 | 4,030 | 4,110 | -140 | -3.3% | 21,300 |
| 2004/06/03 | 4,330 | 4,340 | 4,240 | 4,250 | +20 | +0.5% | 10,100 |
| 2004/06/02 | 4,310 | 4,310 | 4,220 | 4,230 | -70 | -1.6% | 22,600 |
| 2004/06/01 | 4,380 | 4,440 | 4,300 | 4,300 | -60 | -1.4% | 20,400 |
| 2004/05/31 | 4,300 | 4,470 | 4,250 | 4,360 | -140 | -3.1% | 41,900 |
| 2004/05/28 | 4,500 | 4,540 | 4,450 | 4,500 | ±0 | ±0% | 31,900 |
| 2004/05/27 | 4,400 | 4,530 | 4,370 | 4,500 | +180 | +4.2% | 48,000 |
| 2004/05/26 | 4,250 | 4,400 | 4,150 | 4,320 | -30 | -0.7% | 21,700 |
| 2004/05/25 | 4,490 | 4,490 | 4,270 | 4,350 | -110 | -2.5% | 7,600 |
| 2004/05/24 | 4,340 | 4,460 | 4,290 | 4,460 | -30 | -0.7% | 22,800 |
| 2004/05/21 | 4,160 | 4,490 | 4,100 | 4,490 | +330 | +7.9% | 35,200 |
| 2004/05/20 | 4,370 | 4,370 | 4,160 | 4,160 | -210 | -4.8% | 15,700 |
| 2004/05/19 | 4,090 | 4,400 | 4,070 | 4,370 | +370 | +9.3% | 43,500 |
| 2004/05/18 | 3,490 | 4,050 | 3,450 | 4,000 | +410 | +11.4% | 37,100 |
| 2004/05/17 | 3,930 | 4,000 | 3,440 | 3,590 | -320 | -8.2% | 26,700 |
| 2004/05/14 | 4,170 | 4,170 | 3,900 | 3,910 | -260 | -6.2% | 10,900 |
| 2004/05/13 | 4,100 | 4,250 | 4,070 | 4,170 | +190 | +4.8% | 21,100 |
| 2004/05/12 | 3,980 | 4,080 | 3,950 | 3,980 | +80 | +2.1% | 56,600 |
| 2004/05/11 | 3,920 | 4,150 | 3,870 | 3,900 | -420 | -9.7% | 68,900 |
| 2004/05/10 | 4,700 | 4,700 | 4,240 | 4,320 | -380 | -8.1% | 40,900 |
| 2004/05/07 | 4,550 | 4,700 | 4,460 | 4,700 | +100 | +2.2% | 59,300 |
| 2004/05/06 | 4,600 | 4,650 | 4,550 | 4,600 | -10 | -0.2% | 46,100 |
| 2004/04/30 | 4,580 | 4,610 | 4,510 | 4,610 | -40 | -0.9% | 31,400 |
| 2004/04/28 | 4,690 | 4,690 | 4,560 | 4,650 | ±0 | ±0% | 53,300 |
| 2004/04/27 | 4,710 | 4,710 | 4,610 | 4,650 | -40 | -0.9% | 49,400 |
| 2004/04/26 | 4,720 | 4,720 | 4,600 | 4,690 | +30 | +0.6% | 111,400 |
| 2004/04/23 | 4,550 | 4,710 | 4,460 | 4,660 | +110 | +2.4% | 127,400 |
| 2004/04/22 | 4,500 | 4,590 | 4,460 | 4,550 | +90 | +2% | 58,900 |
| 2004/04/21 | 4,620 | 4,620 | 4,440 | 4,460 | -110 | -2.4% | 72,900 |
| 2004/04/20 | 4,490 | 4,620 | 4,450 | 4,570 | +90 | +2% | 77,200 |
| 2004/04/19 | 4,640 | 4,670 | 4,400 | 4,480 | -110 | -2.4% | 58,500 |
| 2004/04/16 | 4,390 | 4,680 | 4,250 | 4,590 | +150 | +3.4% | 155,400 |
| 2004/04/15 | 4,700 | 4,710 | 4,300 | 4,440 | -210 | -4.5% | 165,900 |
| 2004/04/14 | 4,400 | 4,740 | 4,360 | 4,650 | +270 | +6.2% | 552,800 |
| 2004/04/13 | 4,220 | 4,410 | 4,120 | 4,380 | +200 | +4.8% | 338,100 |
| 2004/04/12 | 4,070 | 4,200 | 4,000 | 4,180 | +120 | +3% | 121,800 |
5001～
5050
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
