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 |
|---|---|---|---|---|---|---|---|
| 2004/12/29 | 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 |
| 2004/11/08 | 3,860 | 3,900 | 3,850 | 3,850 | -10 | -0.3% | 99,300 |
| 2004/11/05 | 3,960 | 3,960 | 3,850 | 3,860 | -100 | -2.5% | 11,400 |
| 2004/11/04 | 4,050 | 4,050 | 3,950 | 3,960 | -140 | -3.4% | 6,800 |
| 2004/11/02 | 4,150 | 4,150 | 4,100 | 4,100 | ±0 | ±0% | 1,600 |
| 2004/11/01 | 4,100 | 4,110 | 4,090 | 4,100 | ±0 | ±0% | 7,600 |
| 2004/10/29 | 4,100 | 4,120 | 4,050 | 4,100 | ±0 | ±0% | 24,400 |
| 2004/10/28 | 4,030 | 4,150 | 4,030 | 4,100 | +30 | +0.7% | 10,700 |
| 2004/10/27 | 4,160 | 4,190 | 4,070 | 4,070 | -90 | -2.2% | 18,400 |
| 2004/10/26 | 4,180 | 4,180 | 4,150 | 4,160 | -20 | -0.5% | 15,600 |
| 2004/10/25 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 4,100 |
| 2004/10/22 | 4,270 | 4,270 | 4,170 | 4,200 | +50 | +1.2% | 4,300 |
| 2004/10/21 | 4,300 | 4,300 | 4,150 | 4,150 | -150 | -3.5% | 500 |
| 2004/10/20 | 4,340 | 4,340 | 4,300 | 4,300 | -50 | -1.1% | 1,400 |
| 2004/10/19 | 4,390 | 4,390 | 4,300 | 4,350 | -90 | -2% | 11,800 |
| 2004/10/18 | 4,340 | 4,440 | 4,340 | 4,440 | ±0 | ±0% | 500 |
5051～
5100
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
