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 |
|---|---|---|---|---|---|---|---|
| 2005/03/15 | 4,000 | 4,040 | 3,960 | 4,040 | +40 | +1% | 144,500 |
| 2005/03/14 | 4,130 | 4,150 | 3,980 | 4,000 | -120 | -2.9% | 155,600 |
| 2005/03/11 | 4,110 | 4,200 | 4,090 | 4,120 | -80 | -1.9% | 94,600 |
| 2005/03/10 | 4,260 | 4,270 | 4,180 | 4,200 | -90 | -2.1% | 43,100 |
| 2005/03/09 | 4,350 | 4,360 | 4,270 | 4,290 | -70 | -1.6% | 42,300 |
| 2005/03/08 | 4,390 | 4,410 | 4,350 | 4,360 | -20 | -0.5% | 35,500 |
| 2005/03/07 | 4,400 | 4,420 | 4,350 | 4,380 | +30 | +0.7% | 36,200 |
| 2005/03/04 | 4,530 | 4,530 | 4,350 | 4,350 | -140 | -3.1% | 76,700 |
| 2005/03/03 | 4,690 | 4,700 | 4,450 | 4,490 | -300 | -6.3% | 118,300 |
| 2005/03/02 | 4,790 | 4,800 | 4,750 | 4,790 | +30 | +0.6% | 24,200 |
| 2005/03/01 | 4,800 | 4,800 | 4,740 | 4,760 | -80 | -1.7% | 88,800 |
| 2005/02/28 | 4,770 | 4,840 | 4,660 | 4,840 | +60 | +1.3% | 230,900 |
| 2005/02/25 | 4,580 | 4,790 | 4,580 | 4,780 | +300 | +6.7% | 79,300 |
| 2005/02/24 | 4,640 | 4,660 | 4,450 | 4,480 | -140 | -3% | 64,800 |
| 2005/02/23 | 4,750 | 4,780 | 4,600 | 4,620 | -90 | -1.9% | 68,900 |
| 2005/02/22 | 4,880 | 4,880 | 4,710 | 4,710 | -300 | -6% | 100,400 |
| 2005/02/21 | 4,860 | 5,060 | 4,830 | 5,010 | +250 | +5.3% | 143,200 |
| 2005/02/18 | 4,760 | 4,780 | 4,710 | 4,760 | -30 | -0.6% | 20,600 |
| 2005/02/17 | 4,620 | 4,790 | 4,550 | 4,790 | +120 | +2.6% | 21,000 |
| 2005/02/16 | 4,680 | 4,700 | 4,660 | 4,670 | -40 | -0.8% | 4,500 |
| 2005/02/15 | 4,770 | 4,780 | 4,700 | 4,710 | -90 | -1.9% | 10,000 |
| 2005/02/14 | 4,660 | 4,800 | 4,660 | 4,800 | +160 | +3.4% | 19,500 |
| 2005/02/10 | 4,690 | 4,740 | 4,620 | 4,640 | -50 | -1.1% | 8,300 |
| 2005/02/09 | 4,750 | 4,750 | 4,690 | 4,690 | -100 | -2.1% | 5,600 |
| 2005/02/08 | 4,770 | 4,790 | 4,720 | 4,790 | +30 | +0.6% | 10,300 |
| 2005/02/07 | 4,780 | 4,790 | 4,720 | 4,760 | -20 | -0.4% | 9,700 |
| 2005/02/04 | 4,780 | 4,790 | 4,760 | 4,780 | -20 | -0.4% | 1,400 |
| 2005/02/03 | 4,790 | 4,800 | 4,710 | 4,800 | ±0 | ±0% | 9,300 |
| 2005/02/02 | 4,800 | 4,800 | 4,710 | 4,800 | +10 | +0.2% | 18,800 |
| 2005/02/01 | 4,750 | 4,790 | 4,710 | 4,790 | -10 | -0.2% | 12,800 |
| 2005/01/31 | 4,800 | 4,830 | 4,770 | 4,800 | -80 | -1.6% | 22,700 |
| 2005/01/28 | 4,790 | 4,880 | 4,790 | 4,880 | +110 | +2.3% | 44,300 |
| 2005/01/27 | 4,810 | 4,840 | 4,750 | 4,770 | -90 | -1.9% | 22,600 |
| 2005/01/26 | 4,640 | 4,870 | 4,620 | 4,860 | +240 | +5.2% | 41,500 |
| 2005/01/25 | 4,650 | 4,650 | 4,580 | 4,620 | +60 | +1.3% | 15,700 |
| 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 |
5001～
5050
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
