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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,160 | 1,163 | 1,111 | 1,111 | -49 | -4.2% | 7,400 |
| 2015/09/07 | 1,171 | 1,200 | 1,160 | 1,160 | -23 | -1.9% | 5,600 |
| 2015/09/04 | 1,201 | 1,202 | 1,168 | 1,183 | -15 | -1.3% | 11,300 |
| 2015/09/03 | 1,198 | 1,222 | 1,185 | 1,198 | -7 | -0.6% | 11,400 |
| 2015/09/02 | 1,200 | 1,210 | 1,165 | 1,205 | +22 | +1.9% | 14,400 |
| 2015/09/01 | 1,201 | 1,229 | 1,183 | 1,183 | -33 | -2.7% | 10,600 |
| 2015/08/31 | 1,223 | 1,239 | 1,183 | 1,216 | -7 | -0.6% | 10,600 |
| 2015/08/28 | 1,160 | 1,227 | 1,145 | 1,223 | +95 | +8.4% | 21,900 |
| 2015/08/27 | 1,146 | 1,161 | 1,128 | 1,128 | +10 | +0.9% | 6,700 |
| 2015/08/26 | 1,158 | 1,158 | 1,101 | 1,118 | +14 | +1.3% | 22,200 |
| 2015/08/25 | 1,101 | 1,124 | 1,073 | 1,104 | -22 | -2% | 18,900 |
| 2015/08/24 | 1,190 | 1,228 | 1,126 | 1,126 | -124 | -9.9% | 25,000 |
| 2015/08/21 | 1,251 | 1,270 | 1,246 | 1,250 | -31 | -2.4% | 10,800 |
| 2015/08/20 | 1,290 | 1,290 | 1,281 | 1,281 | -15 | -1.2% | 5,800 |
| 2015/08/19 | 1,300 | 1,310 | 1,295 | 1,296 | -16 | -1.2% | 6,400 |
| 2015/08/18 | 1,319 | 1,323 | 1,311 | 1,312 | -7 | -0.5% | 2,600 |
| 2015/08/17 | 1,314 | 1,323 | 1,310 | 1,319 | +5 | +0.4% | 2,900 |
| 2015/08/14 | 1,318 | 1,320 | 1,298 | 1,314 | -3 | -0.2% | 4,000 |
| 2015/08/13 | 1,305 | 1,317 | 1,295 | 1,317 | +11 | +0.8% | 5,600 |
| 2015/08/12 | 1,309 | 1,311 | 1,291 | 1,306 | -3 | -0.2% | 9,200 |
| 2015/08/11 | 1,322 | 1,322 | 1,291 | 1,309 | -15 | -1.1% | 12,500 |
| 2015/08/10 | 1,299 | 1,324 | 1,295 | 1,324 | +4 | +0.3% | 13,800 |
| 2015/08/07 | 1,313 | 1,331 | 1,312 | 1,320 | -8 | -0.6% | 5,700 |
| 2015/08/06 | 1,325 | 1,337 | 1,320 | 1,328 | +3 | +0.2% | 5,400 |
| 2015/08/05 | 1,320 | 1,339 | 1,316 | 1,325 | -3 | -0.2% | 6,000 |
| 2015/08/04 | 1,340 | 1,340 | 1,322 | 1,328 | +1 | +0.1% | 4,800 |
| 2015/08/03 | 1,330 | 1,336 | 1,321 | 1,327 | -4 | -0.3% | 6,900 |
| 2015/07/31 | 1,325 | 1,333 | 1,306 | 1,331 | +13 | +1% | 6,600 |
| 2015/07/30 | 1,301 | 1,346 | 1,299 | 1,318 | +19 | +1.5% | 8,000 |
| 2015/07/29 | 1,290 | 1,303 | 1,283 | 1,299 | +5 | +0.4% | 6,300 |
| 2015/07/28 | 1,300 | 1,302 | 1,283 | 1,294 | -22 | -1.7% | 8,200 |
| 2015/07/27 | 1,316 | 1,348 | 1,310 | 1,316 | -5 | -0.4% | 12,100 |
| 2015/07/24 | 1,319 | 1,328 | 1,314 | 1,321 | +5 | +0.4% | 11,600 |
| 2015/07/23 | 1,316 | 1,317 | 1,297 | 1,316 | +9 | +0.7% | 5,500 |
| 2015/07/22 | 1,299 | 1,315 | 1,285 | 1,307 | +8 | +0.6% | 6,500 |
| 2015/07/21 | 1,310 | 1,317 | 1,298 | 1,299 | +4 | +0.3% | 7,200 |
| 2015/07/17 | 1,301 | 1,302 | 1,294 | 1,295 | -7 | -0.5% | 8,100 |
| 2015/07/16 | 1,300 | 1,310 | 1,293 | 1,302 | +2 | +0.2% | 8,800 |
| 2015/07/15 | 1,290 | 1,302 | 1,282 | 1,300 | +12 | +0.9% | 9,000 |
| 2015/07/14 | 1,293 | 1,304 | 1,286 | 1,288 | +11 | +0.9% | 6,400 |
| 2015/07/13 | 1,271 | 1,277 | 1,263 | 1,277 | +6 | +0.5% | 4,200 |
| 2015/07/10 | 1,267 | 1,285 | 1,250 | 1,271 | +4 | +0.3% | 9,600 |
| 2015/07/09 | 1,290 | 1,290 | 1,202 | 1,267 | -44 | -3.4% | 19,600 |
| 2015/07/08 | 1,340 | 1,350 | 1,311 | 1,311 | -38 | -2.8% | 12,700 |
| 2015/07/07 | 1,340 | 1,363 | 1,340 | 1,349 | +9 | +0.7% | 2,500 |
| 2015/07/06 | 1,359 | 1,359 | 1,340 | 1,340 | -25 | -1.8% | 6,100 |
| 2015/07/03 | 1,370 | 1,370 | 1,355 | 1,365 | +3 | +0.2% | 6,900 |
| 2015/07/02 | 1,356 | 1,377 | 1,354 | 1,362 | +23 | +1.7% | 13,200 |
| 2015/07/01 | 1,333 | 1,345 | 1,333 | 1,339 | +1 | +0.1% | 6,300 |
| 2015/06/30 | 1,325 | 1,340 | 1,324 | 1,338 | +12 | +0.9% | 5,000 |
2351～
2400
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 | 106,800円 | -2.1% | -61.1% | 4.68% | 12.81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 | 51,200円 | +10.9% | -5.9% | 2.00% | 14.69倍 | 1.09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 | 49,800円 | -2.2% | -24.8% | 5.62% | 17.43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 | 352,000円 | -2.1% | -29.2% | 2.98% | 9.56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 | 31,400円 | +22.3% | - | 0.00% | - | 0.36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
