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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,020 | 1,037 | 1,020 | 1,020 | ±0 | ±0% | 14,100 |
| 2022/03/30 | 1,030 | 1,030 | 1,007 | 1,020 | -33 | -3.1% | 43,200 |
| 2022/03/29 | 1,040 | 1,053 | 1,030 | 1,053 | +23 | +2.2% | 50,400 |
| 2022/03/28 | 1,043 | 1,050 | 1,030 | 1,030 | -21 | -2% | 31,700 |
| 2022/03/25 | 1,067 | 1,067 | 1,050 | 1,051 | -29 | -2.7% | 93,700 |
| 2022/03/24 | 1,080 | 1,081 | 1,063 | 1,080 | -1 | -0.1% | 12,200 |
| 2022/03/23 | 1,046 | 1,090 | 1,044 | 1,081 | +35 | +3.3% | 22,500 |
| 2022/03/22 | 1,075 | 1,078 | 1,041 | 1,046 | -29 | -2.7% | 15,700 |
| 2022/03/18 | 1,057 | 1,077 | 1,057 | 1,075 | +12 | +1.1% | 27,500 |
| 2022/03/17 | 1,050 | 1,063 | 1,035 | 1,063 | +25 | +2.4% | 35,900 |
| 2022/03/16 | 1,026 | 1,038 | 1,026 | 1,038 | +22 | +2.2% | 45,100 |
| 2022/03/15 | 987 | 1,024 | 987 | 1,016 | +23 | +2.3% | 38,300 |
| 2022/03/14 | 969 | 993 | 964 | 993 | +39 | +4.1% | 61,400 |
| 2022/03/11 | 951 | 964 | 950 | 954 | -27 | -2.8% | 126,100 |
| 2022/03/10 | 980 | 990 | 969 | 981 | +16 | +1.7% | 26,400 |
| 2022/03/09 | 987 | 991 | 965 | 965 | -29 | -2.9% | 44,800 |
| 2022/03/08 | 985 | 1,026 | 982 | 994 | +6 | +0.6% | 16,600 |
| 2022/03/07 | 1,018 | 1,018 | 982 | 988 | -25 | -2.5% | 27,300 |
| 2022/03/04 | 1,029 | 1,034 | 1,013 | 1,013 | -30 | -2.9% | 73,200 |
| 2022/03/03 | 1,049 | 1,061 | 1,043 | 1,043 | -4 | -0.4% | 20,400 |
| 2022/03/02 | 1,043 | 1,055 | 1,043 | 1,047 | -7 | -0.7% | 14,200 |
| 2022/03/01 | 1,077 | 1,081 | 1,044 | 1,054 | -15 | -1.4% | 25,300 |
| 2022/02/28 | 1,036 | 1,076 | 1,036 | 1,069 | +16 | +1.5% | 28,700 |
| 2022/02/25 | 1,059 | 1,059 | 1,040 | 1,053 | -11 | -1% | 34,700 |
| 2022/02/24 | 1,084 | 1,084 | 1,057 | 1,064 | -21 | -1.9% | 13,300 |
| 2022/02/22 | 1,089 | 1,089 | 1,083 | 1,085 | -7 | -0.6% | 7,300 |
| 2022/02/21 | 1,106 | 1,109 | 1,088 | 1,092 | +1 | +0.1% | 7,400 |
| 2022/02/18 | 1,090 | 1,094 | 1,084 | 1,091 | +8 | +0.7% | 11,500 |
| 2022/02/17 | 1,082 | 1,094 | 1,082 | 1,083 | -8 | -0.7% | 7,900 |
| 2022/02/16 | 1,090 | 1,099 | 1,074 | 1,091 | +1 | +0.1% | 6,800 |
| 2022/02/15 | 1,094 | 1,098 | 1,086 | 1,090 | -10 | -0.9% | 10,600 |
| 2022/02/14 | 1,120 | 1,121 | 1,100 | 1,100 | -44 | -3.8% | 10,500 |
| 2022/02/10 | 1,135 | 1,144 | 1,135 | 1,144 | +22 | +2% | 8,400 |
| 2022/02/09 | 1,110 | 1,122 | 1,101 | 1,122 | +16 | +1.4% | 6,700 |
| 2022/02/08 | 1,103 | 1,106 | 1,103 | 1,106 | +3 | +0.3% | 1,200 |
| 2022/02/07 | 1,102 | 1,119 | 1,101 | 1,103 | +1 | +0.1% | 3,900 |
| 2022/02/04 | 1,104 | 1,104 | 1,097 | 1,102 | +1 | +0.1% | 4,700 |
| 2022/02/03 | 1,102 | 1,109 | 1,085 | 1,101 | -14 | -1.3% | 4,000 |
| 2022/02/02 | 1,099 | 1,115 | 1,096 | 1,115 | +34 | +3.1% | 8,100 |
| 2022/02/01 | 1,085 | 1,100 | 1,081 | 1,081 | +1 | +0.1% | 3,900 |
| 2022/01/31 | 1,081 | 1,081 | 1,070 | 1,080 | +18 | +1.7% | 2,700 |
| 2022/01/28 | 1,068 | 1,068 | 1,043 | 1,062 | +24 | +2.3% | 9,800 |
| 2022/01/27 | 1,088 | 1,096 | 1,038 | 1,038 | -49 | -4.5% | 16,200 |
| 2022/01/26 | 1,113 | 1,113 | 1,071 | 1,087 | -34 | -3% | 14,700 |
| 2022/01/25 | 1,129 | 1,147 | 1,091 | 1,121 | +27 | +2.5% | 19,300 |
| 2022/01/24 | 1,077 | 1,163 | 1,076 | 1,094 | +11 | +1% | 17,000 |
| 2022/01/21 | 1,077 | 1,097 | 1,076 | 1,083 | +4 | +0.4% | 6,400 |
| 2022/01/20 | 1,103 | 1,115 | 1,079 | 1,079 | -24 | -2.2% | 10,000 |
| 2022/01/19 | 1,124 | 1,127 | 1,103 | 1,103 | -21 | -1.9% | 7,700 |
| 2022/01/18 | 1,134 | 1,150 | 1,122 | 1,124 | +1 | +0.1% | 3,700 |
651～
700
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
