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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,558 | 1,583 | 1,535 | 1,582 | +24 | +1.5% | 36,400 |
2023/09/25 | 1,575 | 1,581 | 1,550 | 1,558 | -20 | -1.3% | 24,400 |
2023/09/22 | 1,520 | 1,585 | 1,516 | 1,578 | +26 | +1.7% | 57,000 |
2023/09/21 | 1,526 | 1,597 | 1,526 | 1,552 | +32 | +2.1% | 53,100 |
2023/09/20 | 1,585 | 1,588 | 1,520 | 1,520 | -65 | -4.1% | 69,300 |
2023/09/19 | 1,579 | 1,585 | 1,559 | 1,585 | -10 | -0.6% | 55,600 |
2023/09/15 | 1,586 | 1,626 | 1,585 | 1,595 | +23 | +1.5% | 40,900 |
2023/09/14 | 1,565 | 1,580 | 1,530 | 1,572 | +7 | +0.4% | 64,400 |
2023/09/13 | 1,643 | 1,647 | 1,564 | 1,565 | -69 | -4.2% | 65,200 |
2023/09/12 | 1,597 | 1,634 | 1,583 | 1,634 | +68 | +4.3% | 49,200 |
2023/09/11 | 1,589 | 1,607 | 1,561 | 1,566 | -7 | -0.4% | 40,400 |
2023/09/08 | 1,565 | 1,590 | 1,565 | 1,573 | -10 | -0.6% | 20,900 |
2023/09/07 | 1,552 | 1,601 | 1,552 | 1,583 | +12 | +0.8% | 38,300 |
2023/09/06 | 1,539 | 1,586 | 1,539 | 1,571 | +25 | +1.6% | 44,500 |
2023/09/05 | 1,550 | 1,553 | 1,524 | 1,546 | -4 | -0.3% | 22,000 |
2023/09/04 | 1,570 | 1,577 | 1,541 | 1,550 | -8 | -0.5% | 32,400 |
2023/09/01 | 1,529 | 1,558 | 1,518 | 1,558 | +31 | +2% | 32,500 |
2023/08/31 | 1,548 | 1,555 | 1,516 | 1,527 | -12 | -0.8% | 36,800 |
2023/08/30 | 1,535 | 1,547 | 1,508 | 1,539 | +18 | +1.2% | 29,000 |
2023/08/29 | 1,483 | 1,529 | 1,474 | 1,521 | +46 | +3.1% | 43,000 |
2023/08/28 | 1,467 | 1,483 | 1,458 | 1,475 | +14 | +1% | 20,200 |
2023/08/25 | 1,435 | 1,473 | 1,423 | 1,461 | +8 | +0.6% | 29,600 |
2023/08/24 | 1,477 | 1,488 | 1,443 | 1,453 | +6 | +0.4% | 47,400 |
2023/08/23 | 1,402 | 1,459 | 1,389 | 1,447 | +45 | +3.2% | 42,500 |
2023/08/22 | 1,367 | 1,402 | 1,367 | 1,402 | +35 | +2.6% | 25,200 |
2023/08/21 | 1,370 | 1,386 | 1,363 | 1,367 | -8 | -0.6% | 18,900 |
2023/08/18 | 1,390 | 1,410 | 1,367 | 1,375 | -18 | -1.3% | 42,100 |
2023/08/17 | 1,402 | 1,402 | 1,372 | 1,393 | -8 | -0.6% | 34,700 |
2023/08/16 | 1,363 | 1,408 | 1,363 | 1,401 | +10 | +0.7% | 42,400 |
2023/08/15 | 1,400 | 1,400 | 1,350 | 1,391 | -13 | -0.9% | 50,200 |
2023/08/14 | 1,335 | 1,413 | 1,335 | 1,404 | +115 | +8.9% | 158,300 |
2023/08/10 | 1,305 | 1,305 | 1,271 | 1,289 | -4 | -0.3% | 42,600 |
2023/08/09 | 1,308 | 1,308 | 1,285 | 1,293 | -18 | -1.4% | 18,200 |
2023/08/08 | 1,327 | 1,330 | 1,308 | 1,311 | -14 | -1.1% | 30,600 |
2023/08/07 | 1,295 | 1,328 | 1,281 | 1,325 | +48 | +3.8% | 54,400 |
2023/08/04 | 1,236 | 1,284 | 1,236 | 1,277 | +34 | +2.7% | 24,800 |
2023/08/03 | 1,281 | 1,282 | 1,241 | 1,243 | -46 | -3.6% | 33,100 |
2023/08/02 | 1,287 | 1,299 | 1,266 | 1,289 | -4 | -0.3% | 20,400 |
2023/08/01 | 1,276 | 1,293 | 1,276 | 1,293 | +21 | +1.7% | 28,100 |
2023/07/31 | 1,266 | 1,290 | 1,257 | 1,272 | +36 | +2.9% | 40,500 |
2023/07/28 | 1,227 | 1,247 | 1,220 | 1,236 | +2 | +0.2% | 106,100 |
2023/07/27 | 1,249 | 1,249 | 1,230 | 1,234 | -16 | -1.3% | 31,600 |
2023/07/26 | 1,256 | 1,264 | 1,241 | 1,250 | -6 | -0.5% | 14,100 |
2023/07/25 | 1,269 | 1,274 | 1,256 | 1,256 | -9 | -0.7% | 23,900 |
2023/07/24 | 1,251 | 1,273 | 1,245 | 1,265 | +23 | +1.9% | 23,000 |
2023/07/21 | 1,258 | 1,258 | 1,236 | 1,242 | -8 | -0.6% | 22,100 |
2023/07/20 | 1,238 | 1,260 | 1,237 | 1,250 | +8 | +0.6% | 33,500 |
2023/07/19 | 1,225 | 1,243 | 1,225 | 1,242 | +23 | +1.9% | 23,400 |
2023/07/18 | 1,220 | 1,238 | 1,218 | 1,219 | ±0 | ±0% | 22,200 |
2023/07/14 | 1,213 | 1,230 | 1,213 | 1,219 | +1 | +0.1% | 26,300 |
151~
200
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