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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,319 | 1,345 | 1,305 | 1,341 | +21 | +1.6% | 20,000 |
| 2017/02/15 | 1,320 | 1,330 | 1,315 | 1,320 | ±0 | ±0% | 24,600 |
| 2017/02/14 | 1,303 | 1,323 | 1,282 | 1,320 | +14 | +1.1% | 32,900 |
| 2017/02/13 | 1,230 | 1,308 | 1,220 | 1,306 | +89 | +7.3% | 67,000 |
| 2017/02/10 | 1,198 | 1,220 | 1,195 | 1,217 | +28 | +2.4% | 14,200 |
| 2017/02/09 | 1,195 | 1,200 | 1,189 | 1,189 | -5 | -0.4% | 7,700 |
| 2017/02/08 | 1,201 | 1,201 | 1,190 | 1,194 | -7 | -0.6% | 4,700 |
| 2017/02/07 | 1,203 | 1,205 | 1,181 | 1,201 | -8 | -0.7% | 11,400 |
| 2017/02/06 | 1,165 | 1,209 | 1,165 | 1,209 | +46 | +4% | 25,900 |
| 2017/02/03 | 1,165 | 1,175 | 1,157 | 1,163 | -6 | -0.5% | 14,700 |
| 2017/02/02 | 1,154 | 1,190 | 1,142 | 1,169 | +17 | +1.5% | 27,000 |
| 2017/02/01 | 1,141 | 1,152 | 1,134 | 1,152 | +7 | +0.6% | 15,400 |
| 2017/01/31 | 1,141 | 1,155 | 1,140 | 1,145 | ±0 | ±0% | 14,000 |
| 2017/01/30 | 1,136 | 1,150 | 1,136 | 1,145 | +6 | +0.5% | 10,800 |
| 2017/01/27 | 1,139 | 1,148 | 1,135 | 1,139 | ±0 | ±0% | 11,900 |
| 2017/01/26 | 1,152 | 1,155 | 1,133 | 1,139 | -11 | -1% | 26,400 |
| 2017/01/25 | 1,168 | 1,185 | 1,147 | 1,150 | -3 | -0.3% | 23,000 |
| 2017/01/24 | 1,154 | 1,156 | 1,136 | 1,153 | -12 | -1% | 21,000 |
| 2017/01/23 | 1,183 | 1,183 | 1,126 | 1,165 | -18 | -1.5% | 36,500 |
| 2017/01/20 | 1,188 | 1,191 | 1,173 | 1,183 | -9 | -0.8% | 16,700 |
| 2017/01/19 | 1,228 | 1,228 | 1,165 | 1,192 | -42 | -3.4% | 38,300 |
| 2017/01/18 | 1,236 | 1,253 | 1,175 | 1,234 | -2 | -0.2% | 93,400 |
| 2017/01/17 | 1,309 | 1,399 | 1,212 | 1,236 | +137 | +12.5% | 671,800 |
| 2017/01/16 | 1,094 | 1,103 | 1,094 | 1,099 | -2 | -0.2% | 6,500 |
| 2017/01/13 | 1,102 | 1,118 | 1,097 | 1,101 | -1 | -0.1% | 9,900 |
| 2017/01/12 | 1,129 | 1,129 | 1,102 | 1,102 | -20 | -1.8% | 9,100 |
| 2017/01/11 | 1,133 | 1,135 | 1,120 | 1,122 | -13 | -1.1% | 5,500 |
| 2017/01/10 | 1,122 | 1,140 | 1,100 | 1,135 | +13 | +1.2% | 15,300 |
| 2017/01/06 | 1,116 | 1,130 | 1,116 | 1,122 | -9 | -0.8% | 5,100 |
| 2017/01/05 | 1,129 | 1,138 | 1,113 | 1,131 | -4 | -0.4% | 11,600 |
| 2017/01/04 | 1,135 | 1,136 | 1,125 | 1,135 | +5 | +0.4% | 11,900 |
| 2016/12/30 | 1,104 | 1,139 | 1,098 | 1,130 | +26 | +2.4% | 8,600 |
| 2016/12/29 | 1,094 | 1,108 | 1,089 | 1,104 | ±0 | ±0% | 8,900 |
| 2016/12/28 | 1,089 | 1,106 | 1,089 | 1,104 | +15 | +1.4% | 7,400 |
| 2016/12/27 | 1,110 | 1,111 | 1,088 | 1,089 | -21 | -1.9% | 9,900 |
| 2016/12/26 | 1,098 | 1,112 | 1,094 | 1,110 | -18 | -1.6% | 20,400 |
| 2016/12/22 | 1,147 | 1,147 | 1,119 | 1,128 | -7 | -0.6% | 10,500 |
| 2016/12/21 | 1,125 | 1,135 | 1,124 | 1,135 | +5 | +0.4% | 16,100 |
| 2016/12/20 | 1,119 | 1,130 | 1,111 | 1,130 | +9 | +0.8% | 15,600 |
| 2016/12/19 | 1,117 | 1,127 | 1,113 | 1,121 | +8 | +0.7% | 20,400 |
| 2016/12/16 | 1,079 | 1,115 | 1,073 | 1,113 | +41 | +3.8% | 29,000 |
| 2016/12/15 | 1,065 | 1,072 | 1,062 | 1,072 | +10 | +0.9% | 13,000 |
| 2016/12/14 | 1,062 | 1,064 | 1,052 | 1,062 | ±0 | ±0% | 8,300 |
| 2016/12/13 | 1,059 | 1,064 | 1,053 | 1,062 | +2 | +0.2% | 7,800 |
| 2016/12/12 | 1,061 | 1,061 | 1,051 | 1,060 | +5 | +0.5% | 13,900 |
| 2016/12/09 | 1,054 | 1,055 | 1,051 | 1,055 | +1 | +0.1% | 9,300 |
| 2016/12/08 | 1,048 | 1,054 | 1,048 | 1,054 | +9 | +0.9% | 11,700 |
| 2016/12/07 | 1,026 | 1,047 | 1,025 | 1,045 | +22 | +2.2% | 10,500 |
| 2016/12/06 | 1,028 | 1,028 | 1,017 | 1,023 | +13 | +1.3% | 6,900 |
| 2016/12/05 | 1,014 | 1,016 | 1,003 | 1,010 | -7 | -0.7% | 8,700 |
2001～
2050
件表示中 / 5156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 | 106,000円 | -2.1% | -61.1% | 4.72% | 12.71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 | 51,900円 | +10.9% | -5.9% | 1.97% | 14.89倍 | 1.10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 | 49,900円 | -2.2% | -24.8% | 5.61% | 17.47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 |
| サンコール | 30,700円 | +22.3% | - | 0.00% | - | 0.35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
