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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 965 | 977 | 965 | 972 | +4 | +0.4% | 7,100 |
| 2022/08/25 | 965 | 969 | 965 | 968 | +7 | +0.7% | 5,400 |
| 2022/08/24 | 963 | 966 | 960 | 961 | -2 | -0.2% | 13,400 |
| 2022/08/23 | 966 | 966 | 962 | 963 | -4 | -0.4% | 8,700 |
| 2022/08/22 | 977 | 977 | 961 | 967 | +1 | +0.1% | 18,800 |
| 2022/08/19 | 966 | 968 | 963 | 966 | +3 | +0.3% | 14,700 |
| 2022/08/18 | 969 | 970 | 963 | 963 | -6 | -0.6% | 12,400 |
| 2022/08/17 | 965 | 979 | 965 | 969 | +4 | +0.4% | 14,700 |
| 2022/08/16 | 969 | 971 | 962 | 965 | -4 | -0.4% | 9,700 |
| 2022/08/15 | 979 | 983 | 965 | 969 | -5 | -0.5% | 16,000 |
| 2022/08/12 | 980 | 982 | 963 | 974 | -9 | -0.9% | 34,400 |
| 2022/08/10 | 989 | 989 | 983 | 983 | ±0 | ±0% | 9,700 |
| 2022/08/09 | 996 | 1,003 | 981 | 983 | -13 | -1.3% | 17,900 |
| 2022/08/08 | 998 | 1,004 | 991 | 996 | -3 | -0.3% | 9,700 |
| 2022/08/05 | 995 | 1,005 | 994 | 999 | +5 | +0.5% | 11,800 |
| 2022/08/04 | 996 | 1,000 | 990 | 994 | -2 | -0.2% | 7,200 |
| 2022/08/03 | 1,010 | 1,012 | 991 | 996 | -20 | -2% | 18,900 |
| 2022/08/02 | 1,024 | 1,024 | 1,012 | 1,016 | -8 | -0.8% | 7,400 |
| 2022/08/01 | 1,055 | 1,055 | 1,018 | 1,024 | -4 | -0.4% | 13,900 |
| 2022/07/29 | 1,043 | 1,051 | 1,026 | 1,028 | -29 | -2.7% | 9,400 |
| 2022/07/28 | 1,041 | 1,057 | 1,017 | 1,057 | +16 | +1.5% | 22,400 |
| 2022/07/27 | 1,078 | 1,099 | 1,030 | 1,041 | -7 | -0.7% | 35,000 |
| 2022/07/26 | 1,017 | 1,048 | 1,016 | 1,048 | +31 | +3% | 13,800 |
| 2022/07/25 | 1,037 | 1,037 | 1,015 | 1,017 | -6 | -0.6% | 9,200 |
| 2022/07/22 | 1,028 | 1,031 | 1,016 | 1,023 | -10 | -1% | 6,100 |
| 2022/07/21 | 1,018 | 1,035 | 1,018 | 1,033 | +14 | +1.4% | 7,500 |
| 2022/07/20 | 1,000 | 1,020 | 1,000 | 1,019 | +21 | +2.1% | 12,500 |
| 2022/07/19 | 990 | 998 | 988 | 998 | +8 | +0.8% | 5,100 |
| 2022/07/15 | 996 | 999 | 990 | 990 | -6 | -0.6% | 4,800 |
| 2022/07/14 | 997 | 998 | 987 | 996 | +5 | +0.5% | 6,400 |
| 2022/07/13 | 985 | 992 | 985 | 991 | +6 | +0.6% | 7,000 |
| 2022/07/12 | 1,002 | 1,002 | 985 | 985 | -22 | -2.2% | 8,100 |
| 2022/07/11 | 1,000 | 1,008 | 987 | 1,007 | +19 | +1.9% | 14,900 |
| 2022/07/08 | 988 | 1,004 | 988 | 988 | +7 | +0.7% | 14,900 |
| 2022/07/07 | 1,007 | 1,007 | 978 | 981 | -13 | -1.3% | 35,900 |
| 2022/07/06 | 998 | 1,000 | 994 | 994 | -6 | -0.6% | 5,300 |
| 2022/07/05 | 1,005 | 1,020 | 1,000 | 1,000 | -12 | -1.2% | 6,300 |
| 2022/07/04 | 1,014 | 1,015 | 994 | 1,012 | +27 | +2.7% | 8,100 |
| 2022/07/01 | 1,007 | 1,007 | 982 | 985 | -7 | -0.7% | 16,600 |
| 2022/06/30 | 1,025 | 1,025 | 992 | 992 | -4 | -0.4% | 12,400 |
| 2022/06/29 | 1,021 | 1,027 | 996 | 996 | -22 | -2.2% | 14,500 |
| 2022/06/28 | 1,009 | 1,019 | 1,004 | 1,018 | +22 | +2.2% | 8,100 |
| 2022/06/27 | 1,000 | 1,011 | 992 | 996 | +6 | +0.6% | 5,700 |
| 2022/06/24 | 995 | 1,003 | 980 | 990 | +20 | +2.1% | 8,500 |
| 2022/06/23 | 970 | 980 | 969 | 970 | ±0 | ±0% | 3,900 |
| 2022/06/22 | 983 | 985 | 968 | 970 | -13 | -1.3% | 3,800 |
| 2022/06/21 | 969 | 983 | 969 | 983 | +14 | +1.4% | 6,800 |
| 2022/06/20 | 990 | 990 | 963 | 969 | -1 | -0.1% | 9,900 |
| 2022/06/17 | 955 | 985 | 945 | 970 | +15 | +1.6% | 17,000 |
| 2022/06/16 | 954 | 967 | 954 | 955 | +1 | +0.1% | 3,700 |
551～
600
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
