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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,611 | 1,619 | 1,596 | 1,603 | -17 | -1% | 42,900 |
| 2024/02/22 | 1,626 | 1,655 | 1,615 | 1,620 | -3 | -0.2% | 23,400 |
| 2024/02/21 | 1,611 | 1,637 | 1,610 | 1,623 | -2 | -0.1% | 16,500 |
| 2024/02/20 | 1,643 | 1,670 | 1,625 | 1,625 | -18 | -1.1% | 37,300 |
| 2024/02/19 | 1,663 | 1,672 | 1,643 | 1,643 | -20 | -1.2% | 31,700 |
| 2024/02/16 | 1,620 | 1,669 | 1,601 | 1,663 | +57 | +3.5% | 78,000 |
| 2024/02/15 | 1,620 | 1,648 | 1,584 | 1,606 | +71 | +4.6% | 124,400 |
| 2024/02/14 | 1,542 | 1,549 | 1,518 | 1,535 | -6 | -0.4% | 45,400 |
| 2024/02/13 | 1,549 | 1,549 | 1,517 | 1,541 | +21 | +1.4% | 32,200 |
| 2024/02/09 | 1,559 | 1,560 | 1,520 | 1,520 | -45 | -2.9% | 43,200 |
| 2024/02/08 | 1,599 | 1,599 | 1,562 | 1,565 | -37 | -2.3% | 43,000 |
| 2024/02/07 | 1,571 | 1,613 | 1,570 | 1,602 | +37 | +2.4% | 36,500 |
| 2024/02/06 | 1,578 | 1,580 | 1,565 | 1,565 | -11 | -0.7% | 20,800 |
| 2024/02/05 | 1,569 | 1,585 | 1,565 | 1,576 | +9 | +0.6% | 33,900 |
| 2024/02/02 | 1,531 | 1,569 | 1,514 | 1,567 | +33 | +2.2% | 31,800 |
| 2024/02/01 | 1,540 | 1,546 | 1,525 | 1,534 | -8 | -0.5% | 31,500 |
| 2024/01/31 | 1,520 | 1,545 | 1,514 | 1,542 | +30 | +2% | 31,000 |
| 2024/01/30 | 1,513 | 1,515 | 1,493 | 1,512 | +2 | +0.1% | 73,600 |
| 2024/01/29 | 1,480 | 1,510 | 1,472 | 1,510 | +35 | +2.4% | 40,000 |
| 2024/01/26 | 1,490 | 1,497 | 1,475 | 1,475 | -14 | -0.9% | 26,700 |
| 2024/01/25 | 1,472 | 1,499 | 1,472 | 1,489 | +17 | +1.2% | 39,000 |
| 2024/01/24 | 1,468 | 1,480 | 1,467 | 1,472 | +3 | +0.2% | 27,600 |
| 2024/01/23 | 1,470 | 1,480 | 1,460 | 1,469 | -4 | -0.3% | 35,700 |
| 2024/01/22 | 1,460 | 1,477 | 1,458 | 1,473 | +21 | +1.4% | 27,700 |
| 2024/01/19 | 1,477 | 1,477 | 1,450 | 1,452 | -25 | -1.7% | 37,100 |
| 2024/01/18 | 1,446 | 1,488 | 1,446 | 1,477 | +38 | +2.6% | 39,000 |
| 2024/01/17 | 1,456 | 1,482 | 1,439 | 1,439 | -16 | -1.1% | 40,000 |
| 2024/01/16 | 1,473 | 1,473 | 1,445 | 1,455 | -18 | -1.2% | 37,700 |
| 2024/01/15 | 1,425 | 1,480 | 1,425 | 1,473 | +62 | +4.4% | 77,600 |
| 2024/01/12 | 1,438 | 1,438 | 1,408 | 1,411 | -26 | -1.8% | 47,500 |
| 2024/01/11 | 1,445 | 1,461 | 1,437 | 1,437 | ±0 | ±0% | 29,900 |
| 2024/01/10 | 1,425 | 1,457 | 1,424 | 1,437 | +17 | +1.2% | 34,800 |
| 2024/01/09 | 1,406 | 1,440 | 1,406 | 1,420 | +16 | +1.1% | 25,800 |
| 2024/01/05 | 1,400 | 1,408 | 1,395 | 1,404 | +10 | +0.7% | 24,900 |
| 2024/01/04 | 1,370 | 1,399 | 1,360 | 1,394 | +24 | +1.8% | 27,500 |
| 2023/12/29 | 1,361 | 1,376 | 1,361 | 1,370 | +5 | +0.4% | 22,500 |
| 2023/12/28 | 1,356 | 1,372 | 1,352 | 1,365 | +9 | +0.7% | 13,800 |
| 2023/12/27 | 1,330 | 1,356 | 1,324 | 1,356 | +23 | +1.7% | 41,300 |
| 2023/12/26 | 1,340 | 1,340 | 1,327 | 1,333 | -7 | -0.5% | 38,700 |
| 2023/12/25 | 1,366 | 1,366 | 1,327 | 1,340 | -17 | -1.3% | 64,100 |
| 2023/12/22 | 1,360 | 1,379 | 1,352 | 1,357 | -1 | -0.1% | 32,200 |
| 2023/12/21 | 1,389 | 1,389 | 1,358 | 1,358 | -31 | -2.2% | 16,900 |
| 2023/12/20 | 1,392 | 1,393 | 1,384 | 1,389 | +7 | +0.5% | 15,800 |
| 2023/12/19 | 1,372 | 1,394 | 1,367 | 1,382 | +16 | +1.2% | 12,300 |
| 2023/12/18 | 1,375 | 1,377 | 1,357 | 1,366 | -14 | -1% | 23,100 |
| 2023/12/15 | 1,378 | 1,393 | 1,370 | 1,380 | +4 | +0.3% | 22,300 |
| 2023/12/14 | 1,420 | 1,421 | 1,368 | 1,376 | -52 | -3.6% | 47,100 |
| 2023/12/13 | 1,442 | 1,442 | 1,421 | 1,428 | -11 | -0.8% | 16,300 |
| 2023/12/12 | 1,450 | 1,450 | 1,429 | 1,439 | -8 | -0.6% | 11,400 |
| 2023/12/11 | 1,420 | 1,447 | 1,420 | 1,447 | +39 | +2.8% | 21,500 |
51～
100
件表示中 / 4921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 | 161,300円 | +16.1% | +115.1% | 2.79% | 7.73倍 | 0.46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 |
| エイチワン | 70,500円 | +2.0% | - | 2.84% | - | 0.26倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 天龍鋸 | 168,000円 | -7.6% | -36.0% | 2.38% | 14.81倍 | 0.47倍 |
|
機械のこ製造で約１１０年の実績。木工用丸のこ首位、金属用チップソー拡大。中国、タイに拠点 |
| サンコール | 47,000円 | -3.6% | - | 4.26% | - | 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 |
| フジマック | 110,600円 | +4.0% | +25.2% | 2.17% | 7.25倍 | 0.66倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
市場注目の銘柄
チャート関連のコラム
