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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,356 | 1,356 | 1,325 | 1,327 | -34 | -2.5% | 15,000 |
| 2018/12/10 | 1,371 | 1,373 | 1,346 | 1,361 | -16 | -1.2% | 17,800 |
| 2018/12/07 | 1,392 | 1,392 | 1,372 | 1,377 | -15 | -1.1% | 11,800 |
| 2018/12/06 | 1,394 | 1,394 | 1,379 | 1,392 | -2 | -0.1% | 12,700 |
| 2018/12/05 | 1,400 | 1,407 | 1,390 | 1,394 | -13 | -0.9% | 15,000 |
| 2018/12/04 | 1,425 | 1,430 | 1,404 | 1,407 | -15 | -1.1% | 13,700 |
| 2018/12/03 | 1,395 | 1,429 | 1,387 | 1,422 | +27 | +1.9% | 22,400 |
| 2018/11/30 | 1,376 | 1,395 | 1,376 | 1,395 | +19 | +1.4% | 10,900 |
| 2018/11/29 | 1,373 | 1,386 | 1,372 | 1,376 | -3 | -0.2% | 10,000 |
| 2018/11/28 | 1,378 | 1,382 | 1,373 | 1,379 | -5 | -0.4% | 7,700 |
| 2018/11/27 | 1,373 | 1,385 | 1,370 | 1,384 | +17 | +1.2% | 7,700 |
| 2018/11/26 | 1,380 | 1,380 | 1,363 | 1,367 | -13 | -0.9% | 4,900 |
| 2018/11/22 | 1,378 | 1,380 | 1,366 | 1,380 | +10 | +0.7% | 6,700 |
| 2018/11/21 | 1,365 | 1,379 | 1,364 | 1,370 | -23 | -1.7% | 6,300 |
| 2018/11/20 | 1,387 | 1,396 | 1,368 | 1,393 | -8 | -0.6% | 6,100 |
| 2018/11/19 | 1,400 | 1,409 | 1,399 | 1,401 | -7 | -0.5% | 4,100 |
| 2018/11/16 | 1,417 | 1,418 | 1,390 | 1,408 | -5 | -0.4% | 6,300 |
| 2018/11/15 | 1,398 | 1,420 | 1,386 | 1,413 | +3 | +0.2% | 13,800 |
| 2018/11/14 | 1,406 | 1,418 | 1,391 | 1,410 | +15 | +1.1% | 9,100 |
| 2018/11/13 | 1,403 | 1,404 | 1,387 | 1,395 | -28 | -2% | 9,600 |
| 2018/11/12 | 1,415 | 1,432 | 1,407 | 1,423 | +10 | +0.7% | 18,400 |
| 2018/11/09 | 1,366 | 1,414 | 1,366 | 1,413 | +48 | +3.5% | 24,600 |
| 2018/11/08 | 1,358 | 1,379 | 1,357 | 1,365 | +8 | +0.6% | 13,800 |
| 2018/11/07 | 1,367 | 1,374 | 1,357 | 1,357 | +3 | +0.2% | 9,000 |
| 2018/11/06 | 1,357 | 1,365 | 1,352 | 1,354 | -4 | -0.3% | 12,300 |
| 2018/11/05 | 1,365 | 1,374 | 1,356 | 1,358 | -7 | -0.5% | 15,600 |
| 2018/11/02 | 1,379 | 1,379 | 1,339 | 1,365 | +8 | +0.6% | 13,500 |
| 2018/11/01 | 1,367 | 1,367 | 1,350 | 1,357 | -8 | -0.6% | 11,400 |
| 2018/10/31 | 1,366 | 1,369 | 1,357 | 1,365 | +6 | +0.4% | 11,100 |
| 2018/10/30 | 1,350 | 1,369 | 1,349 | 1,359 | +7 | +0.5% | 13,500 |
| 2018/10/29 | 1,360 | 1,377 | 1,351 | 1,352 | -11 | -0.8% | 9,700 |
| 2018/10/26 | 1,381 | 1,386 | 1,343 | 1,363 | -9 | -0.7% | 15,900 |
| 2018/10/25 | 1,380 | 1,386 | 1,370 | 1,372 | -34 | -2.4% | 17,200 |
| 2018/10/24 | 1,402 | 1,419 | 1,390 | 1,406 | +18 | +1.3% | 7,500 |
| 2018/10/23 | 1,405 | 1,405 | 1,388 | 1,388 | -16 | -1.1% | 11,800 |
| 2018/10/22 | 1,408 | 1,411 | 1,399 | 1,404 | -3 | -0.2% | 10,000 |
| 2018/10/19 | 1,410 | 1,411 | 1,403 | 1,407 | +5 | +0.4% | 5,600 |
| 2018/10/18 | 1,410 | 1,415 | 1,402 | 1,402 | +1 | +0.1% | 10,400 |
| 2018/10/17 | 1,400 | 1,408 | 1,398 | 1,401 | +9 | +0.6% | 9,700 |
| 2018/10/16 | 1,390 | 1,396 | 1,382 | 1,392 | +8 | +0.6% | 10,300 |
| 2018/10/15 | 1,408 | 1,414 | 1,384 | 1,384 | -29 | -2.1% | 18,000 |
| 2018/10/12 | 1,407 | 1,433 | 1,404 | 1,413 | +9 | +0.6% | 14,800 |
| 2018/10/11 | 1,411 | 1,425 | 1,402 | 1,404 | -46 | -3.2% | 19,100 |
| 2018/10/10 | 1,459 | 1,471 | 1,447 | 1,450 | -7 | -0.5% | 7,200 |
| 2018/10/09 | 1,470 | 1,470 | 1,453 | 1,457 | -17 | -1.2% | 11,600 |
| 2018/10/05 | 1,475 | 1,482 | 1,474 | 1,474 | -14 | -0.9% | 12,700 |
| 2018/10/04 | 1,485 | 1,497 | 1,475 | 1,488 | +8 | +0.5% | 7,500 |
| 2018/10/03 | 1,492 | 1,504 | 1,480 | 1,480 | -10 | -0.7% | 9,200 |
| 2018/10/02 | 1,485 | 1,499 | 1,482 | 1,490 | +10 | +0.7% | 11,700 |
| 2018/10/01 | 1,500 | 1,505 | 1,477 | 1,480 | -8 | -0.5% | 20,300 |
1451～
1500
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
