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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,410 | 1,418 | 1,393 | 1,417 | +20 | +1.4% | 29,200 |
| 2023/11/14 | 1,406 | 1,428 | 1,392 | 1,397 | +8 | +0.6% | 51,700 |
| 2023/11/13 | 1,420 | 1,428 | 1,370 | 1,389 | -106 | -7.1% | 156,600 |
| 2023/11/10 | 1,498 | 1,499 | 1,455 | 1,495 | -4 | -0.3% | 84,300 |
| 2023/11/09 | 1,512 | 1,519 | 1,484 | 1,499 | -2 | -0.1% | 42,300 |
| 2023/11/08 | 1,539 | 1,539 | 1,481 | 1,501 | -30 | -2% | 41,100 |
| 2023/11/07 | 1,534 | 1,555 | 1,522 | 1,531 | +7 | +0.5% | 49,900 |
| 2023/11/06 | 1,522 | 1,532 | 1,502 | 1,524 | +59 | +4% | 57,200 |
| 2023/11/02 | 1,462 | 1,509 | 1,448 | 1,465 | +10 | +0.7% | 82,800 |
| 2023/11/01 | 1,404 | 1,458 | 1,404 | 1,455 | +58 | +4.2% | 63,200 |
| 2023/10/31 | 1,400 | 1,407 | 1,376 | 1,397 | +18 | +1.3% | 39,100 |
| 2023/10/30 | 1,403 | 1,409 | 1,369 | 1,379 | -24 | -1.7% | 105,900 |
| 2023/10/27 | 1,377 | 1,403 | 1,349 | 1,403 | +28 | +2% | 32,000 |
| 2023/10/26 | 1,398 | 1,410 | 1,337 | 1,375 | -22 | -1.6% | 36,400 |
| 2023/10/25 | 1,386 | 1,412 | 1,386 | 1,397 | +29 | +2.1% | 32,500 |
| 2023/10/24 | 1,360 | 1,370 | 1,310 | 1,368 | +11 | +0.8% | 83,400 |
| 2023/10/23 | 1,357 | 1,395 | 1,350 | 1,357 | -16 | -1.2% | 88,800 |
| 2023/10/20 | 1,372 | 1,377 | 1,348 | 1,373 | +4 | +0.3% | 47,200 |
| 2023/10/19 | 1,365 | 1,383 | 1,358 | 1,369 | -27 | -1.9% | 48,500 |
| 2023/10/18 | 1,376 | 1,397 | 1,371 | 1,396 | +21 | +1.5% | 26,100 |
| 2023/10/17 | 1,397 | 1,410 | 1,359 | 1,375 | -11 | -0.8% | 45,000 |
| 2023/10/16 | 1,392 | 1,407 | 1,377 | 1,386 | -36 | -2.5% | 69,800 |
| 2023/10/13 | 1,447 | 1,454 | 1,417 | 1,422 | -41 | -2.8% | 60,300 |
| 2023/10/12 | 1,477 | 1,477 | 1,432 | 1,463 | -14 | -0.9% | 57,600 |
| 2023/10/11 | 1,517 | 1,517 | 1,477 | 1,477 | -56 | -3.7% | 74,800 |
| 2023/10/10 | 1,529 | 1,545 | 1,511 | 1,533 | +49 | +3.3% | 106,400 |
| 2023/10/06 | 1,453 | 1,511 | 1,430 | 1,484 | +48 | +3.3% | 164,600 |
| 2023/10/05 | 1,428 | 1,448 | 1,415 | 1,436 | +26 | +1.8% | 66,000 |
| 2023/10/04 | 1,437 | 1,455 | 1,410 | 1,410 | -80 | -5.4% | 81,700 |
| 2023/10/03 | 1,545 | 1,547 | 1,477 | 1,490 | -82 | -5.2% | 101,700 |
| 2023/10/02 | 1,630 | 1,645 | 1,570 | 1,572 | -68 | -4.1% | 82,100 |
| 2023/09/29 | 1,680 | 1,726 | 1,636 | 1,640 | +40 | +2.5% | 149,300 |
| 2023/09/28 | 1,560 | 1,600 | 1,560 | 1,600 | +20 | +1.3% | 40,800 |
| 2023/09/27 | 1,557 | 1,580 | 1,536 | 1,580 | -2 | -0.1% | 53,000 |
| 2023/09/26 | 1,558 | 1,583 | 1,535 | 1,582 | +24 | +1.5% | 36,400 |
| 2023/09/25 | 1,575 | 1,581 | 1,550 | 1,558 | -20 | -1.3% | 24,400 |
| 2023/09/22 | 1,520 | 1,585 | 1,516 | 1,578 | +26 | +1.7% | 57,000 |
| 2023/09/21 | 1,526 | 1,597 | 1,526 | 1,552 | +32 | +2.1% | 53,100 |
| 2023/09/20 | 1,585 | 1,588 | 1,520 | 1,520 | -65 | -4.1% | 69,300 |
| 2023/09/19 | 1,579 | 1,585 | 1,559 | 1,585 | -10 | -0.6% | 55,600 |
| 2023/09/15 | 1,586 | 1,626 | 1,585 | 1,595 | +23 | +1.5% | 40,900 |
| 2023/09/14 | 1,565 | 1,580 | 1,530 | 1,572 | +7 | +0.4% | 64,400 |
| 2023/09/13 | 1,643 | 1,647 | 1,564 | 1,565 | -69 | -4.2% | 65,200 |
| 2023/09/12 | 1,597 | 1,634 | 1,583 | 1,634 | +68 | +4.3% | 49,200 |
| 2023/09/11 | 1,589 | 1,607 | 1,561 | 1,566 | -7 | -0.4% | 40,400 |
| 2023/09/08 | 1,565 | 1,590 | 1,565 | 1,573 | -10 | -0.6% | 20,900 |
| 2023/09/07 | 1,552 | 1,601 | 1,552 | 1,583 | +12 | +0.8% | 38,300 |
| 2023/09/06 | 1,539 | 1,586 | 1,539 | 1,571 | +25 | +1.6% | 44,500 |
| 2023/09/05 | 1,550 | 1,553 | 1,524 | 1,546 | -4 | -0.3% | 22,000 |
| 2023/09/04 | 1,570 | 1,577 | 1,541 | 1,550 | -8 | -0.5% | 32,400 |
251～
300
件表示中 / 5055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 | 106,400円 | -2.1% | -61.1% | 4.70% | 12.76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 |
| 川岸工 | 369,500円 | -2.1% | -29.2% | 2.84% | 10.69倍 | 0.38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 | 32,200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 |
| 信 和 | 75,900円 | +26.2% | +129.1% | 4.22% | 10.56倍 | 0.68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 | 282,900円 | +5.0% | -17.6% | 3.71% | 5.57倍 | 0.45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
