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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 914 | 923 | 914 | 916 | +1 | +0.1% | 10,700 |
| 2022/10/05 | 915 | 924 | 914 | 915 | +1 | +0.1% | 11,600 |
| 2022/10/04 | 899 | 914 | 899 | 914 | +21 | +2.4% | 18,000 |
| 2022/10/03 | 902 | 905 | 891 | 893 | -10 | -1.1% | 19,600 |
| 2022/09/30 | 920 | 924 | 902 | 903 | -19 | -2.1% | 15,500 |
| 2022/09/29 | 923 | 927 | 913 | 922 | -5 | -0.5% | 15,600 |
| 2022/09/28 | 923 | 927 | 905 | 927 | +2 | +0.2% | 29,300 |
| 2022/09/27 | 919 | 925 | 915 | 925 | +6 | +0.7% | 17,300 |
| 2022/09/26 | 936 | 936 | 913 | 919 | -17 | -1.8% | 33,100 |
| 2022/09/22 | 936 | 942 | 936 | 936 | ±0 | ±0% | 9,200 |
| 2022/09/21 | 940 | 944 | 936 | 936 | -7 | -0.7% | 15,800 |
| 2022/09/20 | 936 | 950 | 936 | 943 | +11 | +1.2% | 19,300 |
| 2022/09/16 | 933 | 938 | 932 | 932 | -3 | -0.3% | 13,100 |
| 2022/09/15 | 935 | 938 | 932 | 935 | ±0 | ±0% | 9,400 |
| 2022/09/14 | 940 | 942 | 935 | 935 | -8 | -0.8% | 11,100 |
| 2022/09/13 | 948 | 950 | 942 | 943 | -2 | -0.2% | 9,900 |
| 2022/09/12 | 942 | 946 | 942 | 945 | +4 | +0.4% | 6,900 |
| 2022/09/09 | 936 | 946 | 936 | 941 | +1 | +0.1% | 15,700 |
| 2022/09/08 | 931 | 941 | 931 | 940 | +9 | +1% | 13,400 |
| 2022/09/07 | 945 | 945 | 930 | 931 | -6 | -0.6% | 9,100 |
| 2022/09/06 | 942 | 946 | 931 | 937 | -6 | -0.6% | 17,900 |
| 2022/09/05 | 950 | 953 | 943 | 943 | -8 | -0.8% | 14,200 |
| 2022/09/02 | 950 | 954 | 945 | 951 | +1 | +0.1% | 15,200 |
| 2022/09/01 | 955 | 956 | 950 | 950 | -6 | -0.6% | 16,900 |
| 2022/08/31 | 960 | 961 | 954 | 956 | -9 | -0.9% | 12,900 |
| 2022/08/30 | 963 | 965 | 959 | 965 | +5 | +0.5% | 10,400 |
| 2022/08/29 | 972 | 972 | 959 | 960 | -12 | -1.2% | 23,400 |
| 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 |
701～
750
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 | 117,600円 | -4.8% | +129.9% | 4.25% | 12.56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 | 8,600円 | +1.7% | +4.0% | 1.16% | 39.63倍 | 0.98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 | 86,300円 | +1.7% | +1.5% | 3.71% | 11.68倍 | 0.74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 | 129,600円 | +3.5% | +27.2% | 3.24% | 8.84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 | 51,300円 | -2.2% | -24.8% | 5.46% | 18.02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
