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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,210 | 1,223 | 1,210 | 1,218 | +11 | +0.9% | 13,300 |
| 2025/03/19 | 1,212 | 1,216 | 1,207 | 1,207 | +1 | +0.1% | 9,200 |
| 2025/03/18 | 1,209 | 1,212 | 1,206 | 1,206 | -3 | -0.2% | 14,800 |
| 2025/03/17 | 1,205 | 1,209 | 1,202 | 1,209 | +8 | +0.7% | 8,900 |
| 2025/03/14 | 1,197 | 1,204 | 1,196 | 1,201 | +4 | +0.3% | 8,500 |
| 2025/03/13 | 1,194 | 1,199 | 1,191 | 1,197 | +2 | +0.2% | 2,800 |
| 2025/03/12 | 1,193 | 1,200 | 1,190 | 1,195 | +2 | +0.2% | 12,500 |
| 2025/03/11 | 1,185 | 1,193 | 1,179 | 1,193 | +5 | +0.4% | 21,600 |
| 2025/03/10 | 1,194 | 1,194 | 1,187 | 1,188 | -5 | -0.4% | 9,500 |
| 2025/03/07 | 1,185 | 1,196 | 1,183 | 1,193 | +9 | +0.8% | 8,200 |
| 2025/03/06 | 1,194 | 1,196 | 1,184 | 1,184 | -5 | -0.4% | 12,300 |
| 2025/03/05 | 1,175 | 1,189 | 1,175 | 1,189 | +7 | +0.6% | 24,000 |
| 2025/03/04 | 1,175 | 1,182 | 1,167 | 1,182 | +6 | +0.5% | 34,800 |
| 2025/03/03 | 1,165 | 1,176 | 1,160 | 1,176 | +11 | +0.9% | 11,400 |
| 2025/02/28 | 1,158 | 1,165 | 1,153 | 1,165 | +7 | +0.6% | 12,000 |
| 2025/02/27 | 1,160 | 1,170 | 1,145 | 1,158 | +1 | +0.1% | 13,600 |
| 2025/02/26 | 1,174 | 1,174 | 1,144 | 1,157 | -17 | -1.4% | 21,500 |
| 2025/02/25 | 1,170 | 1,174 | 1,159 | 1,174 | +15 | +1.3% | 11,400 |
| 2025/02/21 | 1,166 | 1,169 | 1,154 | 1,159 | -13 | -1.1% | 18,000 |
| 2025/02/20 | 1,175 | 1,179 | 1,163 | 1,172 | -3 | -0.3% | 9,800 |
| 2025/02/19 | 1,174 | 1,175 | 1,166 | 1,175 | +11 | +0.9% | 6,800 |
| 2025/02/18 | 1,173 | 1,173 | 1,162 | 1,164 | -7 | -0.6% | 11,400 |
| 2025/02/17 | 1,175 | 1,180 | 1,171 | 1,171 | -1 | -0.1% | 10,700 |
| 2025/02/14 | 1,167 | 1,185 | 1,167 | 1,172 | -18 | -1.5% | 18,900 |
| 2025/02/13 | 1,182 | 1,198 | 1,173 | 1,190 | -4 | -0.3% | 19,600 |
| 2025/02/12 | 1,185 | 1,199 | 1,178 | 1,194 | +9 | +0.8% | 16,600 |
| 2025/02/10 | 1,178 | 1,185 | 1,173 | 1,185 | +12 | +1% | 8,400 |
| 2025/02/07 | 1,174 | 1,179 | 1,170 | 1,173 | -2 | -0.2% | 8,200 |
| 2025/02/06 | 1,171 | 1,175 | 1,163 | 1,175 | +3 | +0.3% | 17,200 |
| 2025/02/05 | 1,160 | 1,180 | 1,160 | 1,172 | +12 | +1% | 15,400 |
| 2025/02/04 | 1,167 | 1,167 | 1,160 | 1,160 | +5 | +0.4% | 7,500 |
| 2025/02/03 | 1,151 | 1,157 | 1,137 | 1,155 | +2 | +0.2% | 25,600 |
| 2025/01/31 | 1,169 | 1,169 | 1,147 | 1,153 | +3 | +0.3% | 38,900 |
| 2025/01/30 | 1,180 | 1,180 | 1,150 | 1,150 | -33 | -2.8% | 160,500 |
| 2025/01/29 | 1,185 | 1,190 | 1,180 | 1,183 | -2 | -0.2% | 12,600 |
| 2025/01/28 | 1,191 | 1,193 | 1,183 | 1,185 | -6 | -0.5% | 21,500 |
| 2025/01/27 | 1,184 | 1,196 | 1,183 | 1,191 | +8 | +0.7% | 13,800 |
| 2025/01/24 | 1,179 | 1,190 | 1,170 | 1,183 | +8 | +0.7% | 13,900 |
| 2025/01/23 | 1,183 | 1,183 | 1,167 | 1,175 | -6 | -0.5% | 14,900 |
| 2025/01/22 | 1,170 | 1,183 | 1,167 | 1,181 | +13 | +1.1% | 16,800 |
| 2025/01/21 | 1,177 | 1,182 | 1,166 | 1,168 | -8 | -0.7% | 39,700 |
| 2025/01/20 | 1,158 | 1,176 | 1,158 | 1,176 | +18 | +1.6% | 23,200 |
| 2025/01/17 | 1,145 | 1,160 | 1,139 | 1,158 | +7 | +0.6% | 25,500 |
| 2025/01/16 | 1,180 | 1,180 | 1,146 | 1,151 | -35 | -3% | 46,500 |
| 2025/01/15 | 1,200 | 1,200 | 1,175 | 1,186 | -13 | -1.1% | 42,500 |
| 2025/01/14 | 1,206 | 1,206 | 1,185 | 1,199 | -7 | -0.6% | 36,800 |
| 2025/01/10 | 1,200 | 1,208 | 1,199 | 1,206 | -1 | -0.1% | 11,900 |
| 2025/01/09 | 1,208 | 1,208 | 1,191 | 1,207 | +5 | +0.4% | 24,400 |
| 2025/01/08 | 1,211 | 1,211 | 1,198 | 1,202 | +9 | +0.8% | 27,700 |
| 2025/01/07 | 1,218 | 1,219 | 1,178 | 1,193 | -15 | -1.2% | 63,400 |
51～
100
件表示中 / 5182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 | 102,300円 | -4.8% | +129.9% | 4.89% | 10.91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 |
| 日フイルコン | 49,500円 | -2.2% | -24.8% | 5.66% | 17.33倍 | 0.42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 |
| 信 和 | 77,800円 | +1.7% | +1.5% | 4.11% | 10.83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 |
| ケーエフシー | 138,200円 | +1.6% | +6.2% | 4.34% | 9.51倍 | 0.48倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| サンコール | 29,700円 | -26.5% | -27.1% | 1.68% | 6.41倍 | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
市場注目の銘柄
チャート関連のコラム
