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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,381 | 1,381 | 1,358 | 1,358 | -27 | -1.9% | 22,600 |
| 2024/05/28 | 1,396 | 1,396 | 1,381 | 1,385 | -7 | -0.5% | 13,600 |
| 2024/05/27 | 1,395 | 1,408 | 1,387 | 1,392 | +14 | +1% | 24,600 |
| 2024/05/24 | 1,361 | 1,382 | 1,361 | 1,378 | +12 | +0.9% | 13,500 |
| 2024/05/23 | 1,375 | 1,375 | 1,356 | 1,366 | -9 | -0.7% | 23,600 |
| 2024/05/22 | 1,392 | 1,392 | 1,373 | 1,375 | -8 | -0.6% | 19,100 |
| 2024/05/21 | 1,413 | 1,413 | 1,383 | 1,383 | -17 | -1.2% | 25,100 |
| 2024/05/20 | 1,398 | 1,407 | 1,390 | 1,400 | +25 | +1.8% | 23,600 |
| 2024/05/17 | 1,376 | 1,382 | 1,368 | 1,375 | -5 | -0.4% | 22,800 |
| 2024/05/16 | 1,400 | 1,406 | 1,376 | 1,380 | -20 | -1.4% | 52,200 |
| 2024/05/15 | 1,412 | 1,420 | 1,395 | 1,400 | -11 | -0.8% | 71,700 |
| 2024/05/14 | 1,414 | 1,424 | 1,406 | 1,411 | +4 | +0.3% | 44,700 |
| 2024/05/13 | 1,450 | 1,460 | 1,407 | 1,407 | -206 | -12.8% | 215,100 |
| 2024/05/10 | 1,602 | 1,615 | 1,577 | 1,613 | +30 | +1.9% | 54,900 |
| 2024/05/09 | 1,593 | 1,597 | 1,580 | 1,583 | +10 | +0.6% | 18,700 |
| 2024/05/08 | 1,588 | 1,591 | 1,568 | 1,573 | -21 | -1.3% | 22,800 |
| 2024/05/07 | 1,569 | 1,598 | 1,562 | 1,594 | +87 | +5.8% | 49,100 |
| 2024/05/02 | 1,514 | 1,514 | 1,507 | 1,507 | -8 | -0.5% | 9,400 |
| 2024/05/01 | 1,503 | 1,515 | 1,494 | 1,515 | +12 | +0.8% | 16,000 |
| 2024/04/30 | 1,500 | 1,516 | 1,495 | 1,503 | +18 | +1.2% | 21,300 |
| 2024/04/26 | 1,468 | 1,491 | 1,452 | 1,485 | +5 | +0.3% | 95,600 |
| 2024/04/25 | 1,499 | 1,499 | 1,480 | 1,480 | -28 | -1.9% | 18,800 |
| 2024/04/24 | 1,498 | 1,508 | 1,489 | 1,508 | +16 | +1.1% | 19,800 |
| 2024/04/23 | 1,501 | 1,509 | 1,490 | 1,492 | -13 | -0.9% | 11,000 |
| 2024/04/22 | 1,498 | 1,517 | 1,486 | 1,505 | +7 | +0.5% | 20,900 |
| 2024/04/19 | 1,524 | 1,524 | 1,462 | 1,498 | -28 | -1.8% | 46,400 |
| 2024/04/18 | 1,507 | 1,537 | 1,503 | 1,526 | +6 | +0.4% | 12,300 |
| 2024/04/17 | 1,551 | 1,551 | 1,501 | 1,520 | -30 | -1.9% | 40,500 |
| 2024/04/16 | 1,575 | 1,580 | 1,550 | 1,550 | -41 | -2.6% | 27,300 |
| 2024/04/15 | 1,580 | 1,600 | 1,556 | 1,591 | +1 | +0.1% | 23,600 |
| 2024/04/12 | 1,605 | 1,607 | 1,590 | 1,590 | -15 | -0.9% | 16,800 |
| 2024/04/11 | 1,613 | 1,620 | 1,594 | 1,605 | -16 | -1% | 24,800 |
| 2024/04/10 | 1,617 | 1,632 | 1,606 | 1,621 | +4 | +0.2% | 14,200 |
| 2024/04/09 | 1,625 | 1,630 | 1,614 | 1,617 | -1 | -0.1% | 14,100 |
| 2024/04/08 | 1,634 | 1,634 | 1,602 | 1,618 | -1 | -0.1% | 31,700 |
| 2024/04/05 | 1,620 | 1,639 | 1,617 | 1,619 | -21 | -1.3% | 14,800 |
| 2024/04/04 | 1,638 | 1,649 | 1,621 | 1,640 | +12 | +0.7% | 14,200 |
| 2024/04/03 | 1,608 | 1,637 | 1,608 | 1,628 | +8 | +0.5% | 14,800 |
| 2024/04/02 | 1,638 | 1,654 | 1,613 | 1,620 | +2 | +0.1% | 30,300 |
| 2024/04/01 | 1,675 | 1,675 | 1,611 | 1,618 | -58 | -3.5% | 45,700 |
| 2024/03/29 | 1,659 | 1,689 | 1,659 | 1,676 | +13 | +0.8% | 17,200 |
| 2024/03/28 | 1,682 | 1,707 | 1,660 | 1,663 | -72 | -4.1% | 35,200 |
| 2024/03/27 | 1,755 | 1,768 | 1,731 | 1,735 | -18 | -1% | 37,900 |
| 2024/03/26 | 1,730 | 1,774 | 1,726 | 1,753 | +10 | +0.6% | 27,500 |
| 2024/03/25 | 1,756 | 1,777 | 1,743 | 1,743 | -8 | -0.5% | 35,300 |
| 2024/03/22 | 1,760 | 1,775 | 1,738 | 1,751 | -4 | -0.2% | 40,900 |
| 2024/03/21 | 1,685 | 1,755 | 1,685 | 1,755 | +78 | +4.7% | 53,800 |
| 2024/03/19 | 1,636 | 1,677 | 1,636 | 1,677 | +36 | +2.2% | 26,300 |
| 2024/03/18 | 1,645 | 1,651 | 1,628 | 1,641 | +21 | +1.3% | 15,400 |
| 2024/03/15 | 1,622 | 1,632 | 1,614 | 1,620 | -2 | -0.1% | 6,900 |
251～
300
件表示中 / 5184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 | 101,800円 | -4.8% | +129.9% | 4.91% | 10.85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 | 367,500円 | -2.1% | -29.2% | 2.86% | 9.99倍 | 0.36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 |
| 日フイルコン | 49,500円 | -2.2% | -24.8% | 5.66% | 17.33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 |
| ケーエフシー | 137,800円 | +1.6% | +6.2% | - | - | - |
|
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 |
| サンコーテクノ | 115,700円 | +3.5% | +27.2% | 3.63% | 7.89倍 | 0.50倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
市場注目の銘柄
チャート関連のコラム
