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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,172 | 1,183 | 1,170 | 1,175 | +4 | +0.3% | 8,900 |
| 2024/10/18 | 1,186 | 1,186 | 1,170 | 1,171 | -10 | -0.8% | 14,400 |
| 2024/10/17 | 1,188 | 1,190 | 1,178 | 1,181 | -11 | -0.9% | 12,100 |
| 2024/10/16 | 1,179 | 1,198 | 1,179 | 1,192 | +13 | +1.1% | 8,200 |
| 2024/10/15 | 1,174 | 1,189 | 1,173 | 1,179 | +9 | +0.8% | 15,400 |
| 2024/10/11 | 1,174 | 1,178 | 1,165 | 1,170 | -4 | -0.3% | 17,500 |
| 2024/10/10 | 1,187 | 1,187 | 1,172 | 1,174 | -6 | -0.5% | 15,300 |
| 2024/10/09 | 1,197 | 1,202 | 1,177 | 1,180 | -14 | -1.2% | 18,700 |
| 2024/10/08 | 1,213 | 1,213 | 1,191 | 1,194 | -19 | -1.6% | 16,200 |
| 2024/10/07 | 1,231 | 1,232 | 1,201 | 1,213 | -10 | -0.8% | 13,100 |
| 2024/10/04 | 1,200 | 1,224 | 1,198 | 1,223 | +23 | +1.9% | 13,900 |
| 2024/10/03 | 1,207 | 1,208 | 1,192 | 1,200 | +8 | +0.7% | 11,500 |
| 2024/10/02 | 1,191 | 1,198 | 1,185 | 1,192 | ±0 | ±0% | 12,500 |
| 2024/10/01 | 1,189 | 1,209 | 1,185 | 1,192 | +9 | +0.8% | 14,200 |
| 2024/09/30 | 1,163 | 1,200 | 1,163 | 1,183 | -37 | -3% | 26,400 |
| 2024/09/27 | 1,231 | 1,231 | 1,217 | 1,220 | -20 | -1.6% | 12,700 |
| 2024/09/26 | 1,222 | 1,240 | 1,212 | 1,240 | +20 | +1.6% | 13,900 |
| 2024/09/25 | 1,226 | 1,233 | 1,220 | 1,220 | -1 | -0.1% | 12,000 |
| 2024/09/24 | 1,228 | 1,236 | 1,220 | 1,221 | -7 | -0.6% | 22,500 |
| 2024/09/20 | 1,204 | 1,236 | 1,204 | 1,228 | +33 | +2.8% | 27,000 |
| 2024/09/19 | 1,207 | 1,209 | 1,191 | 1,195 | -9 | -0.7% | 19,800 |
| 2024/09/18 | 1,198 | 1,205 | 1,180 | 1,204 | +23 | +1.9% | 20,900 |
| 2024/09/17 | 1,201 | 1,208 | 1,164 | 1,181 | -21 | -1.7% | 23,300 |
| 2024/09/13 | 1,198 | 1,204 | 1,187 | 1,202 | +4 | +0.3% | 19,900 |
| 2024/09/12 | 1,197 | 1,198 | 1,173 | 1,198 | +31 | +2.7% | 12,200 |
| 2024/09/11 | 1,195 | 1,195 | 1,158 | 1,167 | -31 | -2.6% | 26,700 |
| 2024/09/10 | 1,201 | 1,209 | 1,198 | 1,198 | -2 | -0.2% | 9,900 |
| 2024/09/09 | 1,177 | 1,209 | 1,173 | 1,200 | -7 | -0.6% | 16,000 |
| 2024/09/06 | 1,212 | 1,213 | 1,190 | 1,207 | -5 | -0.4% | 17,000 |
| 2024/09/05 | 1,210 | 1,240 | 1,208 | 1,212 | +3 | +0.2% | 13,800 |
| 2024/09/04 | 1,233 | 1,245 | 1,206 | 1,209 | -36 | -2.9% | 33,500 |
| 2024/09/03 | 1,245 | 1,256 | 1,221 | 1,245 | +17 | +1.4% | 36,600 |
| 2024/09/02 | 1,240 | 1,245 | 1,228 | 1,228 | -7 | -0.6% | 13,200 |
| 2024/08/30 | 1,214 | 1,235 | 1,214 | 1,235 | +21 | +1.7% | 15,600 |
| 2024/08/29 | 1,209 | 1,214 | 1,203 | 1,214 | +5 | +0.4% | 5,900 |
| 2024/08/28 | 1,220 | 1,220 | 1,207 | 1,209 | -11 | -0.9% | 11,400 |
| 2024/08/27 | 1,201 | 1,225 | 1,201 | 1,220 | +20 | +1.7% | 8,800 |
| 2024/08/26 | 1,192 | 1,208 | 1,188 | 1,200 | +7 | +0.6% | 13,500 |
| 2024/08/23 | 1,191 | 1,196 | 1,185 | 1,193 | +17 | +1.4% | 12,600 |
| 2024/08/22 | 1,178 | 1,187 | 1,173 | 1,176 | -1 | -0.1% | 11,400 |
| 2024/08/21 | 1,180 | 1,186 | 1,166 | 1,177 | -19 | -1.6% | 22,400 |
| 2024/08/20 | 1,158 | 1,196 | 1,156 | 1,196 | +53 | +4.6% | 29,400 |
| 2024/08/19 | 1,154 | 1,164 | 1,143 | 1,143 | -17 | -1.5% | 23,500 |
| 2024/08/16 | 1,172 | 1,172 | 1,159 | 1,160 | +7 | +0.6% | 22,600 |
| 2024/08/15 | 1,153 | 1,172 | 1,152 | 1,153 | -3 | -0.3% | 11,200 |
| 2024/08/14 | 1,130 | 1,156 | 1,130 | 1,156 | +33 | +2.9% | 23,300 |
| 2024/08/13 | 1,118 | 1,123 | 1,106 | 1,123 | +15 | +1.4% | 32,400 |
| 2024/08/09 | 1,130 | 1,142 | 1,089 | 1,108 | -62 | -5.3% | 95,800 |
| 2024/08/08 | 1,180 | 1,201 | 1,170 | 1,170 | +2 | +0.2% | 17,900 |
| 2024/08/07 | 1,164 | 1,203 | 1,155 | 1,168 | +13 | +1.1% | 38,500 |
151～
200
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
