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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,064 | 1,067 | 1,053 | 1,055 | -20 | -1.9% | 19,700 |
| 2014/01/23 | 1,088 | 1,090 | 1,073 | 1,075 | -13 | -1.2% | 10,400 |
| 2014/01/22 | 1,082 | 1,099 | 1,076 | 1,088 | +5 | +0.5% | 6,800 |
| 2014/01/21 | 1,091 | 1,091 | 1,080 | 1,083 | +7 | +0.7% | 8,600 |
| 2014/01/20 | 1,080 | 1,092 | 1,070 | 1,076 | +7 | +0.7% | 9,900 |
| 2014/01/17 | 1,065 | 1,073 | 1,060 | 1,069 | +5 | +0.5% | 9,500 |
| 2014/01/16 | 1,060 | 1,071 | 1,057 | 1,064 | +3 | +0.3% | 9,900 |
| 2014/01/15 | 1,052 | 1,063 | 1,050 | 1,061 | +19 | +1.8% | 8,400 |
| 2014/01/14 | 1,051 | 1,053 | 1,040 | 1,042 | -16 | -1.5% | 19,300 |
| 2014/01/10 | 1,062 | 1,067 | 1,053 | 1,058 | -4 | -0.4% | 8,000 |
| 2014/01/09 | 1,069 | 1,069 | 1,055 | 1,062 | -1 | -0.1% | 5,200 |
| 2014/01/08 | 1,055 | 1,063 | 1,055 | 1,063 | +7 | +0.7% | 5,400 |
| 2014/01/07 | 1,069 | 1,069 | 1,056 | 1,056 | ±0 | ±0% | 7,300 |
| 2014/01/06 | 1,049 | 1,060 | 1,049 | 1,056 | +7 | +0.7% | 14,000 |
| 2013/12/30 | 1,040 | 1,050 | 1,037 | 1,049 | +21 | +2% | 8,700 |
| 2013/12/27 | 1,027 | 1,037 | 1,022 | 1,028 | +1 | +0.1% | 14,400 |
| 2013/12/26 | 1,016 | 1,035 | 1,016 | 1,027 | +14 | +1.4% | 8,400 |
| 2013/12/25 | 1,017 | 1,017 | 1,010 | 1,013 | -4 | -0.4% | 20,800 |
| 2013/12/24 | 1,015 | 1,019 | 1,010 | 1,017 | -3 | -0.3% | 16,400 |
| 2013/12/20 | 1,023 | 1,024 | 1,008 | 1,020 | -5 | -0.5% | 15,300 |
| 2013/12/19 | 1,025 | 1,030 | 1,020 | 1,025 | +3 | +0.3% | 10,800 |
| 2013/12/18 | 1,019 | 1,022 | 1,013 | 1,022 | +3 | +0.3% | 11,400 |
| 2013/12/17 | 1,027 | 1,029 | 1,011 | 1,019 | -7 | -0.7% | 7,000 |
| 2013/12/16 | 1,025 | 1,026 | 1,013 | 1,026 | -3 | -0.3% | 9,900 |
| 2013/12/13 | 1,023 | 1,035 | 1,023 | 1,029 | ±0 | ±0% | 20,900 |
| 2013/12/12 | 1,030 | 1,033 | 1,028 | 1,029 | +1 | +0.1% | 6,100 |
| 2013/12/11 | 1,028 | 1,032 | 1,028 | 1,028 | +2 | +0.2% | 7,800 |
| 2013/12/10 | 1,026 | 1,033 | 1,025 | 1,026 | ±0 | ±0% | 5,000 |
| 2013/12/09 | 1,024 | 1,032 | 1,023 | 1,026 | +9 | +0.9% | 8,900 |
| 2013/12/06 | 1,032 | 1,032 | 1,016 | 1,017 | -6 | -0.6% | 11,100 |
| 2013/12/05 | 1,015 | 1,027 | 1,015 | 1,023 | -7 | -0.7% | 15,300 |
| 2013/12/04 | 1,033 | 1,035 | 1,030 | 1,030 | -8 | -0.8% | 9,900 |
| 2013/12/03 | 1,044 | 1,045 | 1,038 | 1,038 | ±0 | ±0% | 9,300 |
| 2013/12/02 | 1,042 | 1,043 | 1,037 | 1,038 | -4 | -0.4% | 6,200 |
| 2013/11/29 | 1,042 | 1,043 | 1,035 | 1,042 | +1 | +0.1% | 6,300 |
| 2013/11/28 | 1,038 | 1,043 | 1,035 | 1,041 | +3 | +0.3% | 5,300 |
| 2013/11/27 | 1,044 | 1,045 | 1,031 | 1,038 | ±0 | ±0% | 8,000 |
| 2013/11/26 | 1,040 | 1,046 | 1,035 | 1,038 | +1 | +0.1% | 7,400 |
| 2013/11/25 | 1,028 | 1,045 | 1,026 | 1,037 | +7 | +0.7% | 22,000 |
| 2013/11/22 | 1,045 | 1,048 | 1,027 | 1,030 | -18 | -1.7% | 18,200 |
| 2013/11/21 | 1,037 | 1,048 | 1,037 | 1,048 | +12 | +1.2% | 7,900 |
| 2013/11/20 | 1,060 | 1,064 | 1,015 | 1,036 | -27 | -2.5% | 47,700 |
| 2013/11/19 | 1,061 | 1,068 | 1,056 | 1,063 | +2 | +0.2% | 6,400 |
| 2013/11/18 | 1,061 | 1,063 | 1,050 | 1,061 | ±0 | ±0% | 5,100 |
| 2013/11/15 | 1,053 | 1,065 | 1,053 | 1,061 | +10 | +1% | 14,200 |
| 2013/11/14 | 1,055 | 1,059 | 1,040 | 1,051 | -1 | -0.1% | 5,600 |
| 2013/11/13 | 1,030 | 1,087 | 1,024 | 1,052 | +24 | +2.3% | 34,300 |
| 2013/11/12 | 1,019 | 1,030 | 1,019 | 1,028 | +9 | +0.9% | 7,300 |
| 2013/11/11 | 1,033 | 1,037 | 1,012 | 1,019 | -14 | -1.4% | 35,700 |
| 2013/11/08 | 1,030 | 1,041 | 1,028 | 1,033 | -10 | -1% | 6,900 |
2651～
2700
件表示中 / 5056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 | 107,000円 | -2.1% | -61.1% | 4.67% | 12.83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 |
| サンコール | 32,300円 | +18.5% | - | 0.00% | - | 0.36倍 |
|
トヨタ、ホンダ向け中心にばね、リングなど精密部品製造。ＨＤＤ部品、プリンタ用ローラーも |
| ワイズＨＤ | 7,600円 | +8.6% | +25.6% | 1.32% | 40.86倍 | 0.89倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 信 和 | 75,400円 | +26.2% | +129.1% | 4.24% | 10.49倍 | 0.67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 |
| 三洋工 | 281,600円 | +5.0% | -17.6% | 3.73% | 5.54倍 | 0.44倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
市場注目の銘柄
チャート関連のコラム
