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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,324 | 1,328 | 1,320 | 1,324 | -2 | -0.2% | 3,200 |
| 2015/04/14 | 1,320 | 1,330 | 1,318 | 1,326 | +10 | +0.8% | 6,900 |
| 2015/04/13 | 1,318 | 1,320 | 1,310 | 1,316 | -6 | -0.5% | 4,100 |
| 2015/04/10 | 1,316 | 1,333 | 1,305 | 1,322 | +5 | +0.4% | 9,100 |
| 2015/04/09 | 1,335 | 1,344 | 1,300 | 1,317 | -15 | -1.1% | 10,500 |
| 2015/04/08 | 1,360 | 1,360 | 1,282 | 1,332 | -5 | -0.4% | 18,300 |
| 2015/04/07 | 1,343 | 1,350 | 1,334 | 1,337 | +9 | +0.7% | 8,700 |
| 2015/04/06 | 1,335 | 1,335 | 1,310 | 1,328 | -7 | -0.5% | 4,500 |
| 2015/04/03 | 1,316 | 1,335 | 1,316 | 1,335 | +4 | +0.3% | 8,500 |
| 2015/04/02 | 1,319 | 1,346 | 1,303 | 1,331 | +6 | +0.5% | 13,300 |
| 2015/04/01 | 1,350 | 1,350 | 1,315 | 1,325 | -25 | -1.9% | 13,300 |
| 2015/03/31 | 1,350 | 1,367 | 1,349 | 1,350 | +5 | +0.4% | 7,800 |
| 2015/03/30 | 1,333 | 1,353 | 1,320 | 1,345 | -1 | -0.1% | 12,200 |
| 2015/03/27 | 1,341 | 1,377 | 1,338 | 1,346 | -40 | -2.9% | 28,700 |
| 2015/03/26 | 1,418 | 1,418 | 1,368 | 1,386 | -36 | -2.5% | 26,100 |
| 2015/03/25 | 1,435 | 1,436 | 1,416 | 1,422 | -15 | -1% | 14,300 |
| 2015/03/24 | 1,430 | 1,439 | 1,422 | 1,437 | +1 | +0.1% | 10,800 |
| 2015/03/23 | 1,425 | 1,444 | 1,420 | 1,436 | +11 | +0.8% | 10,100 |
| 2015/03/20 | 1,440 | 1,446 | 1,416 | 1,425 | -15 | -1% | 11,900 |
| 2015/03/19 | 1,448 | 1,448 | 1,400 | 1,440 | -8 | -0.6% | 13,700 |
| 2015/03/18 | 1,432 | 1,450 | 1,413 | 1,448 | +30 | +2.1% | 22,100 |
| 2015/03/17 | 1,428 | 1,440 | 1,411 | 1,418 | -6 | -0.4% | 14,100 |
| 2015/03/16 | 1,385 | 1,427 | 1,382 | 1,424 | +42 | +3% | 21,800 |
| 2015/03/13 | 1,383 | 1,390 | 1,365 | 1,382 | +19 | +1.4% | 25,300 |
| 2015/03/12 | 1,351 | 1,365 | 1,340 | 1,363 | +12 | +0.9% | 16,700 |
| 2015/03/11 | 1,350 | 1,356 | 1,341 | 1,351 | -5 | -0.4% | 13,800 |
| 2015/03/10 | 1,355 | 1,359 | 1,345 | 1,356 | +11 | +0.8% | 10,400 |
| 2015/03/09 | 1,344 | 1,353 | 1,343 | 1,345 | +5 | +0.4% | 11,300 |
| 2015/03/06 | 1,332 | 1,343 | 1,332 | 1,340 | +15 | +1.1% | 8,500 |
| 2015/03/05 | 1,326 | 1,338 | 1,322 | 1,325 | -2 | -0.2% | 5,500 |
| 2015/03/04 | 1,310 | 1,330 | 1,310 | 1,327 | +14 | +1.1% | 9,500 |
| 2015/03/03 | 1,318 | 1,329 | 1,311 | 1,313 | -5 | -0.4% | 9,600 |
| 2015/03/02 | 1,315 | 1,331 | 1,315 | 1,318 | -1 | -0.1% | 8,800 |
| 2015/02/27 | 1,320 | 1,340 | 1,319 | 1,319 | +6 | +0.5% | 15,800 |
| 2015/02/26 | 1,288 | 1,318 | 1,288 | 1,313 | +15 | +1.2% | 21,700 |
| 2015/02/25 | 1,287 | 1,308 | 1,287 | 1,298 | +13 | +1% | 9,700 |
| 2015/02/24 | 1,293 | 1,309 | 1,285 | 1,285 | +1 | +0.1% | 14,900 |
| 2015/02/23 | 1,319 | 1,340 | 1,282 | 1,284 | -36 | -2.7% | 22,800 |
| 2015/02/20 | 1,341 | 1,341 | 1,310 | 1,320 | ±0 | ±0% | 15,700 |
| 2015/02/19 | 1,285 | 1,321 | 1,285 | 1,320 | +42 | +3.3% | 24,600 |
| 2015/02/18 | 1,259 | 1,283 | 1,259 | 1,278 | +22 | +1.8% | 22,800 |
| 2015/02/17 | 1,251 | 1,259 | 1,251 | 1,256 | +6 | +0.5% | 8,100 |
| 2015/02/16 | 1,250 | 1,257 | 1,240 | 1,250 | +12 | +1% | 11,100 |
| 2015/02/13 | 1,255 | 1,255 | 1,221 | 1,238 | -17 | -1.4% | 18,800 |
| 2015/02/12 | 1,218 | 1,257 | 1,211 | 1,255 | +64 | +5.4% | 56,900 |
| 2015/02/10 | 1,180 | 1,193 | 1,180 | 1,191 | +14 | +1.2% | 5,000 |
| 2015/02/09 | 1,179 | 1,185 | 1,161 | 1,177 | -4 | -0.3% | 14,400 |
| 2015/02/06 | 1,190 | 1,193 | 1,181 | 1,181 | -8 | -0.7% | 5,200 |
| 2015/02/05 | 1,198 | 1,199 | 1,182 | 1,189 | -9 | -0.8% | 3,400 |
| 2015/02/04 | 1,168 | 1,198 | 1,168 | 1,198 | +28 | +2.4% | 7,500 |
2451～
2500
件表示中 / 5157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 | 51,300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 |
| サンコール | 31,700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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
