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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/06 | 1,158 | 1,206 | 1,131 | 1,155 | +74 | +6.8% | 49,000 |
| 2024/08/05 | 1,180 | 1,180 | 1,025 | 1,081 | -154 | -12.5% | 165,900 |
| 2024/08/02 | 1,289 | 1,294 | 1,235 | 1,235 | -84 | -6.4% | 88,200 |
| 2024/08/01 | 1,370 | 1,370 | 1,311 | 1,319 | -51 | -3.7% | 53,000 |
| 2024/07/31 | 1,341 | 1,370 | 1,332 | 1,370 | +37 | +2.8% | 15,500 |
| 2024/07/30 | 1,344 | 1,351 | 1,328 | 1,333 | -19 | -1.4% | 91,000 |
| 2024/07/29 | 1,339 | 1,352 | 1,334 | 1,352 | +19 | +1.4% | 23,200 |
| 2024/07/26 | 1,357 | 1,357 | 1,333 | 1,333 | -14 | -1% | 38,300 |
| 2024/07/25 | 1,359 | 1,367 | 1,344 | 1,347 | -27 | -2% | 62,700 |
| 2024/07/24 | 1,370 | 1,383 | 1,365 | 1,374 | +4 | +0.3% | 44,500 |
| 2024/07/23 | 1,365 | 1,372 | 1,357 | 1,370 | +6 | +0.4% | 20,500 |
| 2024/07/22 | 1,378 | 1,378 | 1,360 | 1,364 | -10 | -0.7% | 32,700 |
| 2024/07/19 | 1,384 | 1,384 | 1,369 | 1,374 | -4 | -0.3% | 18,400 |
| 2024/07/18 | 1,377 | 1,382 | 1,372 | 1,378 | +1 | +0.1% | 16,700 |
| 2024/07/17 | 1,378 | 1,386 | 1,375 | 1,377 | -2 | -0.1% | 16,300 |
| 2024/07/16 | 1,372 | 1,386 | 1,372 | 1,379 | +9 | +0.7% | 14,400 |
| 2024/07/12 | 1,372 | 1,381 | 1,364 | 1,370 | -5 | -0.4% | 21,400 |
| 2024/07/11 | 1,371 | 1,383 | 1,371 | 1,375 | +4 | +0.3% | 20,400 |
| 2024/07/10 | 1,366 | 1,375 | 1,363 | 1,371 | +3 | +0.2% | 30,900 |
| 2024/07/09 | 1,392 | 1,392 | 1,365 | 1,368 | -29 | -2.1% | 80,100 |
| 2024/07/08 | 1,426 | 1,426 | 1,393 | 1,397 | -12 | -0.9% | 24,700 |
| 2024/07/05 | 1,434 | 1,434 | 1,405 | 1,409 | -12 | -0.8% | 13,200 |
| 2024/07/04 | 1,431 | 1,436 | 1,421 | 1,421 | -8 | -0.6% | 15,300 |
| 2024/07/03 | 1,450 | 1,450 | 1,429 | 1,429 | -28 | -1.9% | 18,600 |
| 2024/07/02 | 1,448 | 1,457 | 1,439 | 1,457 | +20 | +1.4% | 21,800 |
| 2024/07/01 | 1,428 | 1,445 | 1,428 | 1,437 | +13 | +0.9% | 20,300 |
| 2024/06/28 | 1,422 | 1,428 | 1,420 | 1,424 | +6 | +0.4% | 10,100 |
| 2024/06/27 | 1,416 | 1,425 | 1,415 | 1,418 | +2 | +0.1% | 13,000 |
| 2024/06/26 | 1,420 | 1,420 | 1,398 | 1,416 | -4 | -0.3% | 11,500 |
| 2024/06/25 | 1,395 | 1,421 | 1,393 | 1,420 | +34 | +2.5% | 22,300 |
| 2024/06/24 | 1,380 | 1,386 | 1,369 | 1,386 | +4 | +0.3% | 21,400 |
| 2024/06/21 | 1,400 | 1,400 | 1,380 | 1,382 | -6 | -0.4% | 11,400 |
| 2024/06/20 | 1,378 | 1,407 | 1,378 | 1,388 | -20 | -1.4% | 40,900 |
| 2024/06/19 | 1,378 | 1,408 | 1,378 | 1,408 | +30 | +2.2% | 15,200 |
| 2024/06/18 | 1,388 | 1,388 | 1,378 | 1,378 | +6 | +0.4% | 5,500 |
| 2024/06/17 | 1,386 | 1,386 | 1,366 | 1,372 | -14 | -1% | 18,400 |
| 2024/06/14 | 1,362 | 1,394 | 1,362 | 1,386 | +25 | +1.8% | 18,500 |
| 2024/06/13 | 1,395 | 1,395 | 1,361 | 1,361 | -30 | -2.2% | 17,600 |
| 2024/06/12 | 1,386 | 1,392 | 1,385 | 1,391 | +5 | +0.4% | 3,900 |
| 2024/06/11 | 1,389 | 1,394 | 1,383 | 1,386 | -3 | -0.2% | 4,300 |
151～
200
件表示中 / 5142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 | 103,800円 | -2.1% | -61.1% | 4.82% | 12.45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 |
| ＴＯＮＥ | 50,000円 | +10.9% | -5.9% | 2.05% | 14.34倍 | 1.06倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 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 |
| 川岸工 | 350,000円 | -2.1% | -29.2% | 3.00% | 9.51倍 | 0.34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 |
| 信 和 | 71,000円 | +30.2% | +129.4% | 4.51% | 9.88倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
