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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,168 | 1,218 | 1,160 | 1,208 | +60 | +5.2% | 89,300 |
| 2024/12/30 | 1,139 | 1,148 | 1,129 | 1,148 | +12 | +1.1% | 21,900 |
| 2024/12/27 | 1,109 | 1,139 | 1,109 | 1,136 | +37 | +3.4% | 39,600 |
| 2024/12/26 | 1,090 | 1,104 | 1,089 | 1,099 | +16 | +1.5% | 26,300 |
| 2024/12/25 | 1,091 | 1,097 | 1,070 | 1,083 | -1 | -0.1% | 46,600 |
| 2024/12/24 | 1,080 | 1,086 | 1,064 | 1,084 | +14 | +1.3% | 32,900 |
| 2024/12/23 | 1,068 | 1,070 | 1,057 | 1,070 | ±0 | ±0% | 28,000 |
| 2024/12/20 | 1,075 | 1,085 | 1,070 | 1,070 | -4 | -0.4% | 26,500 |
| 2024/12/19 | 1,093 | 1,100 | 1,074 | 1,074 | -35 | -3.2% | 32,400 |
| 2024/12/18 | 1,086 | 1,121 | 1,086 | 1,109 | +64 | +6.1% | 109,200 |
| 2024/12/17 | 1,052 | 1,056 | 1,043 | 1,045 | -7 | -0.7% | 21,300 |
| 2024/12/16 | 1,052 | 1,068 | 1,052 | 1,052 | -2 | -0.2% | 29,200 |
| 2024/12/13 | 1,038 | 1,054 | 1,033 | 1,054 | +12 | +1.2% | 65,800 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,042 | -8 | -0.8% | 73,900 |
| 2024/12/11 | 1,070 | 1,070 | 1,048 | 1,050 | -14 | -1.3% | 50,600 |
| 2024/12/10 | 1,062 | 1,068 | 1,057 | 1,064 | +5 | +0.5% | 19,200 |
| 2024/12/09 | 1,047 | 1,063 | 1,047 | 1,059 | +14 | +1.3% | 30,500 |
| 2024/12/06 | 1,047 | 1,047 | 1,039 | 1,045 | +5 | +0.5% | 17,000 |
| 2024/12/05 | 1,045 | 1,049 | 1,038 | 1,040 | +1 | +0.1% | 20,400 |
| 2024/12/04 | 1,048 | 1,050 | 1,039 | 1,039 | -9 | -0.9% | 45,800 |
| 2024/12/03 | 1,048 | 1,053 | 1,043 | 1,048 | ±0 | ±0% | 29,600 |
| 2024/12/02 | 1,051 | 1,055 | 1,047 | 1,048 | -2 | -0.2% | 18,300 |
| 2024/11/29 | 1,050 | 1,061 | 1,045 | 1,050 | +2 | +0.2% | 21,300 |
| 2024/11/28 | 1,048 | 1,061 | 1,039 | 1,048 | ±0 | ±0% | 26,300 |
| 2024/11/27 | 1,067 | 1,067 | 1,041 | 1,048 | -16 | -1.5% | 64,000 |
| 2024/11/26 | 1,070 | 1,077 | 1,057 | 1,064 | -6 | -0.6% | 41,700 |
| 2024/11/25 | 1,069 | 1,074 | 1,063 | 1,070 | +6 | +0.6% | 15,200 |
| 2024/11/22 | 1,072 | 1,075 | 1,062 | 1,064 | -6 | -0.6% | 28,800 |
| 2024/11/21 | 1,070 | 1,080 | 1,065 | 1,070 | ±0 | ±0% | 26,900 |
| 2024/11/20 | 1,081 | 1,087 | 1,070 | 1,070 | -11 | -1% | 28,700 |
| 2024/11/19 | 1,081 | 1,090 | 1,080 | 1,081 | ±0 | ±0% | 11,600 |
| 2024/11/18 | 1,080 | 1,089 | 1,078 | 1,081 | +1 | +0.1% | 11,700 |
| 2024/11/15 | 1,096 | 1,097 | 1,079 | 1,080 | -10 | -0.9% | 20,400 |
| 2024/11/14 | 1,094 | 1,100 | 1,083 | 1,090 | +9 | +0.8% | 15,100 |
| 2024/11/13 | 1,085 | 1,096 | 1,081 | 1,081 | -1 | -0.1% | 30,300 |
| 2024/11/12 | 1,079 | 1,099 | 1,079 | 1,082 | +14 | +1.3% | 38,400 |
| 2024/11/11 | 1,101 | 1,112 | 1,068 | 1,068 | -81 | -7% | 146,000 |
| 2024/11/08 | 1,165 | 1,172 | 1,140 | 1,149 | -26 | -2.2% | 28,100 |
| 2024/11/07 | 1,170 | 1,180 | 1,161 | 1,175 | +20 | +1.7% | 11,900 |
| 2024/11/06 | 1,150 | 1,172 | 1,150 | 1,155 | +6 | +0.5% | 13,300 |
| 2024/11/05 | 1,157 | 1,162 | 1,149 | 1,149 | +1 | +0.1% | 8,200 |
| 2024/11/01 | 1,168 | 1,168 | 1,148 | 1,148 | -30 | -2.5% | 17,500 |
| 2024/10/31 | 1,152 | 1,178 | 1,151 | 1,178 | +21 | +1.8% | 14,300 |
| 2024/10/30 | 1,174 | 1,175 | 1,149 | 1,157 | -19 | -1.6% | 70,400 |
| 2024/10/29 | 1,150 | 1,184 | 1,145 | 1,176 | +32 | +2.8% | 26,600 |
| 2024/10/28 | 1,139 | 1,157 | 1,139 | 1,144 | ±0 | ±0% | 23,600 |
| 2024/10/25 | 1,151 | 1,151 | 1,132 | 1,144 | -10 | -0.9% | 29,600 |
| 2024/10/24 | 1,158 | 1,160 | 1,148 | 1,154 | -6 | -0.5% | 24,200 |
| 2024/10/23 | 1,170 | 1,176 | 1,158 | 1,160 | -6 | -0.5% | 19,600 |
| 2024/10/22 | 1,185 | 1,185 | 1,166 | 1,166 | -9 | -0.8% | 20,600 |
151～
200
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 | 116,600円 | -4.8% | +129.9% | 4.29% | 12.45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 | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 | 85,300円 | +1.7% | +1.5% | 3.75% | 11.54倍 | 0.73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 | 130,000円 | +3.5% | +27.2% | 3.23% | 8.87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 | 51,200円 | -2.2% | -24.8% | 5.47% | 17.98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
