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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,311 | 1,344 | 1,311 | 1,326 | -35 | -2.6% | 12,500 |
| 2015/06/26 | 1,375 | 1,375 | 1,356 | 1,361 | -6 | -0.4% | 5,400 |
| 2015/06/25 | 1,373 | 1,376 | 1,366 | 1,367 | +6 | +0.4% | 6,600 |
| 2015/06/24 | 1,369 | 1,369 | 1,352 | 1,361 | +2 | +0.1% | 13,100 |
| 2015/06/23 | 1,358 | 1,365 | 1,348 | 1,359 | -7 | -0.5% | 8,400 |
| 2015/06/22 | 1,361 | 1,368 | 1,348 | 1,366 | +5 | +0.4% | 8,900 |
| 2015/06/19 | 1,348 | 1,368 | 1,348 | 1,361 | +21 | +1.6% | 5,400 |
| 2015/06/18 | 1,352 | 1,358 | 1,340 | 1,340 | -16 | -1.2% | 7,600 |
| 2015/06/17 | 1,376 | 1,376 | 1,356 | 1,356 | +4 | +0.3% | 7,400 |
| 2015/06/16 | 1,365 | 1,366 | 1,352 | 1,352 | -13 | -1% | 6,600 |
| 2015/06/15 | 1,375 | 1,378 | 1,361 | 1,365 | -10 | -0.7% | 9,700 |
| 2015/06/12 | 1,370 | 1,378 | 1,365 | 1,375 | +3 | +0.2% | 12,900 |
| 2015/06/11 | 1,379 | 1,384 | 1,370 | 1,372 | +7 | +0.5% | 5,100 |
| 2015/06/10 | 1,364 | 1,380 | 1,364 | 1,365 | +1 | +0.1% | 6,700 |
| 2015/06/09 | 1,378 | 1,382 | 1,364 | 1,364 | -8 | -0.6% | 7,000 |
| 2015/06/08 | 1,377 | 1,380 | 1,372 | 1,372 | -4 | -0.3% | 3,700 |
| 2015/06/05 | 1,369 | 1,380 | 1,369 | 1,376 | -2 | -0.1% | 2,500 |
| 2015/06/04 | 1,371 | 1,383 | 1,371 | 1,378 | +7 | +0.5% | 5,800 |
| 2015/06/03 | 1,366 | 1,385 | 1,361 | 1,371 | -7 | -0.5% | 6,600 |
| 2015/06/02 | 1,389 | 1,389 | 1,375 | 1,378 | ±0 | ±0% | 6,300 |
| 2015/06/01 | 1,388 | 1,388 | 1,368 | 1,378 | -10 | -0.7% | 7,300 |
| 2015/05/29 | 1,373 | 1,394 | 1,366 | 1,388 | +20 | +1.5% | 9,400 |
| 2015/05/28 | 1,372 | 1,383 | 1,363 | 1,368 | -4 | -0.3% | 10,800 |
| 2015/05/27 | 1,348 | 1,375 | 1,335 | 1,372 | +37 | +2.8% | 15,300 |
| 2015/05/26 | 1,341 | 1,349 | 1,335 | 1,335 | -8 | -0.6% | 6,200 |
| 2015/05/25 | 1,355 | 1,355 | 1,343 | 1,343 | +1 | +0.1% | 6,300 |
| 2015/05/22 | 1,350 | 1,355 | 1,342 | 1,342 | -23 | -1.7% | 8,900 |
| 2015/05/21 | 1,368 | 1,368 | 1,354 | 1,365 | -3 | -0.2% | 7,000 |
| 2015/05/20 | 1,374 | 1,374 | 1,361 | 1,368 | +7 | +0.5% | 7,400 |
| 2015/05/19 | 1,370 | 1,372 | 1,353 | 1,361 | +13 | +1% | 12,100 |
| 2015/05/18 | 1,361 | 1,380 | 1,342 | 1,348 | +15 | +1.1% | 13,700 |
| 2015/05/15 | 1,329 | 1,350 | 1,329 | 1,333 | +6 | +0.5% | 5,900 |
| 2015/05/14 | 1,348 | 1,350 | 1,326 | 1,327 | -12 | -0.9% | 13,100 |
| 2015/05/13 | 1,320 | 1,361 | 1,320 | 1,339 | +36 | +2.8% | 23,000 |
| 2015/05/12 | 1,311 | 1,318 | 1,301 | 1,303 | -8 | -0.6% | 4,700 |
| 2015/05/11 | 1,317 | 1,317 | 1,308 | 1,311 | +8 | +0.6% | 3,700 |
| 2015/05/08 | 1,289 | 1,314 | 1,289 | 1,303 | +14 | +1.1% | 7,000 |
| 2015/05/07 | 1,319 | 1,320 | 1,260 | 1,289 | -19 | -1.5% | 19,500 |
| 2015/05/01 | 1,318 | 1,318 | 1,306 | 1,308 | -8 | -0.6% | 4,800 |
| 2015/04/30 | 1,308 | 1,318 | 1,302 | 1,316 | -2 | -0.2% | 10,000 |
| 2015/04/28 | 1,310 | 1,320 | 1,308 | 1,318 | +12 | +0.9% | 9,300 |
| 2015/04/27 | 1,310 | 1,313 | 1,304 | 1,306 | -2 | -0.2% | 6,300 |
| 2015/04/24 | 1,301 | 1,320 | 1,301 | 1,308 | +4 | +0.3% | 7,900 |
| 2015/04/23 | 1,310 | 1,315 | 1,300 | 1,304 | -3 | -0.2% | 11,800 |
| 2015/04/22 | 1,312 | 1,316 | 1,305 | 1,307 | -2 | -0.2% | 7,200 |
| 2015/04/21 | 1,303 | 1,310 | 1,302 | 1,309 | +5 | +0.4% | 3,200 |
| 2015/04/20 | 1,310 | 1,318 | 1,304 | 1,304 | -6 | -0.5% | 7,300 |
| 2015/04/17 | 1,329 | 1,329 | 1,310 | 1,310 | -6 | -0.5% | 6,000 |
| 2015/04/16 | 1,326 | 1,326 | 1,310 | 1,316 | -8 | -0.6% | 7,900 |
| 2015/04/15 | 1,324 | 1,328 | 1,320 | 1,324 | -2 | -0.2% | 3,200 |
2401～
2450
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 | 106,600円 | -2.1% | -61.1% | 4.69% | 12.78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 | 51,300円 | +10.9% | -5.9% | 2.00% | 14.72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 | 353,000円 | -2.1% | -29.2% | 2.97% | 9.59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 | 31,600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
