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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 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 |
2451～
2500
件表示中 / 5234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 | 118,100円 | -4.8% | +129.9% | 4.23% | 12.61倍 | 0.32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 |
| ケーエフシー | 167,500円 | +1.6% | +6.2% | 3.58% | 11.52倍 | 0.58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 |
| 信 和 | 86,300円 | +1.7% | +1.5% | 3.71% | 11.67倍 | 0.74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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44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 |
| ＴＯＮＥ | 48,300円 | +10.7% | +8.2% | 1.86% | 13.65倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
