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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/15 | 966 | 967 | 952 | 954 | -15 | -1.5% | 16,100 |
| 2022/06/14 | 991 | 991 | 969 | 969 | -27 | -2.7% | 14,400 |
| 2022/06/13 | 1,003 | 1,003 | 985 | 996 | -2 | -0.2% | 9,100 |
| 2022/06/10 | 1,013 | 1,017 | 998 | 998 | -30 | -2.9% | 11,900 |
| 2022/06/09 | 1,013 | 1,039 | 1,013 | 1,028 | +15 | +1.5% | 10,900 |
| 2022/06/08 | 994 | 1,014 | 994 | 1,013 | +25 | +2.5% | 10,500 |
| 2022/06/07 | 965 | 1,000 | 965 | 988 | +23 | +2.4% | 5,700 |
| 2022/06/06 | 978 | 980 | 965 | 965 | -12 | -1.2% | 10,300 |
| 2022/06/03 | 1,001 | 1,001 | 977 | 977 | -23 | -2.3% | 8,200 |
| 2022/06/02 | 1,030 | 1,030 | 1,000 | 1,000 | -29 | -2.8% | 10,400 |
| 2022/06/01 | 992 | 1,029 | 992 | 1,029 | +46 | +4.7% | 20,200 |
| 2022/05/31 | 973 | 984 | 971 | 983 | +10 | +1% | 5,200 |
| 2022/05/30 | 949 | 983 | 949 | 973 | +24 | +2.5% | 22,500 |
| 2022/05/27 | 946 | 949 | 942 | 949 | +11 | +1.2% | 4,000 |
| 2022/05/26 | 932 | 949 | 932 | 938 | +6 | +0.6% | 6,200 |
| 2022/05/25 | 941 | 947 | 932 | 932 | -8 | -0.9% | 9,400 |
| 2022/05/24 | 951 | 951 | 940 | 940 | -11 | -1.2% | 4,200 |
| 2022/05/23 | 949 | 952 | 940 | 951 | +2 | +0.2% | 7,900 |
| 2022/05/20 | 934 | 949 | 934 | 949 | +15 | +1.6% | 6,700 |
| 2022/05/19 | 927 | 939 | 922 | 934 | -21 | -2.2% | 9,300 |
| 2022/05/18 | 944 | 956 | 944 | 955 | +21 | +2.2% | 6,600 |
| 2022/05/17 | 934 | 935 | 924 | 934 | ±0 | ±0% | 12,700 |
| 2022/05/16 | 930 | 936 | 927 | 934 | -5 | -0.5% | 4,200 |
751～
800
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 | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05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
