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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,587 | 1,615 | 1,570 | 1,612 | +25 | +1.6% | 49,300 |
| 2024/03/11 | 1,623 | 1,640 | 1,582 | 1,587 | -63 | -3.8% | 46,000 |
| 2024/03/08 | 1,631 | 1,678 | 1,626 | 1,650 | +6 | +0.4% | 28,000 |
| 2024/03/07 | 1,680 | 1,680 | 1,636 | 1,644 | -33 | -2% | 37,400 |
| 2024/03/06 | 1,631 | 1,683 | 1,626 | 1,677 | +41 | +2.5% | 35,500 |
| 2024/03/05 | 1,609 | 1,647 | 1,600 | 1,636 | +19 | +1.2% | 40,200 |
| 2024/03/04 | 1,649 | 1,649 | 1,592 | 1,617 | -44 | -2.6% | 53,100 |
| 2024/03/01 | 1,675 | 1,692 | 1,652 | 1,661 | -4 | -0.2% | 35,000 |
| 2024/02/29 | 1,639 | 1,665 | 1,629 | 1,665 | +26 | +1.6% | 25,500 |
| 2024/02/28 | 1,639 | 1,662 | 1,634 | 1,639 | -3 | -0.2% | 27,000 |
| 2024/02/27 | 1,596 | 1,645 | 1,594 | 1,642 | +39 | +2.4% | 32,400 |
| 2024/02/26 | 1,611 | 1,619 | 1,596 | 1,603 | -17 | -1% | 42,900 |
| 2024/02/22 | 1,626 | 1,655 | 1,615 | 1,620 | -3 | -0.2% | 23,400 |
| 2024/02/21 | 1,611 | 1,637 | 1,610 | 1,623 | -2 | -0.1% | 16,500 |
| 2024/02/20 | 1,643 | 1,670 | 1,625 | 1,625 | -18 | -1.1% | 37,300 |
| 2024/02/19 | 1,663 | 1,672 | 1,643 | 1,643 | -20 | -1.2% | 31,700 |
| 2024/02/16 | 1,620 | 1,669 | 1,601 | 1,663 | +57 | +3.5% | 78,000 |
| 2024/02/15 | 1,620 | 1,648 | 1,584 | 1,606 | +71 | +4.6% | 124,400 |
| 2024/02/14 | 1,542 | 1,549 | 1,518 | 1,535 | -6 | -0.4% | 45,400 |
| 2024/02/13 | 1,549 | 1,549 | 1,517 | 1,541 | +21 | +1.4% | 32,200 |
| 2024/02/09 | 1,559 | 1,560 | 1,520 | 1,520 | -45 | -2.9% | 43,200 |
| 2024/02/08 | 1,599 | 1,599 | 1,562 | 1,565 | -37 | -2.3% | 43,000 |
| 2024/02/07 | 1,571 | 1,613 | 1,570 | 1,602 | +37 | +2.4% | 36,500 |
| 2024/02/06 | 1,578 | 1,580 | 1,565 | 1,565 | -11 | -0.7% | 20,800 |
| 2024/02/05 | 1,569 | 1,585 | 1,565 | 1,576 | +9 | +0.6% | 33,900 |
| 2024/02/02 | 1,531 | 1,569 | 1,514 | 1,567 | +33 | +2.2% | 31,800 |
| 2024/02/01 | 1,540 | 1,546 | 1,525 | 1,534 | -8 | -0.5% | 31,500 |
| 2024/01/31 | 1,520 | 1,545 | 1,514 | 1,542 | +30 | +2% | 31,000 |
| 2024/01/30 | 1,513 | 1,515 | 1,493 | 1,512 | +2 | +0.1% | 73,600 |
| 2024/01/29 | 1,480 | 1,510 | 1,472 | 1,510 | +35 | +2.4% | 40,000 |
| 2024/01/26 | 1,490 | 1,497 | 1,475 | 1,475 | -14 | -0.9% | 26,700 |
| 2024/01/25 | 1,472 | 1,499 | 1,472 | 1,489 | +17 | +1.2% | 39,000 |
| 2024/01/24 | 1,468 | 1,480 | 1,467 | 1,472 | +3 | +0.2% | 27,600 |
| 2024/01/23 | 1,470 | 1,480 | 1,460 | 1,469 | -4 | -0.3% | 35,700 |
| 2024/01/22 | 1,460 | 1,477 | 1,458 | 1,473 | +21 | +1.4% | 27,700 |
| 2024/01/19 | 1,477 | 1,477 | 1,450 | 1,452 | -25 | -1.7% | 37,100 |
| 2024/01/18 | 1,446 | 1,488 | 1,446 | 1,477 | +38 | +2.6% | 39,000 |
| 2024/01/17 | 1,456 | 1,482 | 1,439 | 1,439 | -16 | -1.1% | 40,000 |
| 2024/01/16 | 1,473 | 1,473 | 1,445 | 1,455 | -18 | -1.2% | 37,700 |
| 2024/01/15 | 1,425 | 1,480 | 1,425 | 1,473 | +62 | +4.4% | 77,600 |
| 2024/01/12 | 1,438 | 1,438 | 1,408 | 1,411 | -26 | -1.8% | 47,500 |
| 2024/01/11 | 1,445 | 1,461 | 1,437 | 1,437 | ±0 | ±0% | 29,900 |
| 2024/01/10 | 1,425 | 1,457 | 1,424 | 1,437 | +17 | +1.2% | 34,800 |
| 2024/01/09 | 1,406 | 1,440 | 1,406 | 1,420 | +16 | +1.1% | 25,800 |
| 2024/01/05 | 1,400 | 1,408 | 1,395 | 1,404 | +10 | +0.7% | 24,900 |
| 2024/01/04 | 1,370 | 1,399 | 1,360 | 1,394 | +24 | +1.8% | 27,500 |
| 2023/12/29 | 1,361 | 1,376 | 1,361 | 1,370 | +5 | +0.4% | 22,500 |
| 2023/12/28 | 1,356 | 1,372 | 1,352 | 1,365 | +9 | +0.7% | 13,800 |
| 2023/12/27 | 1,330 | 1,356 | 1,324 | 1,356 | +23 | +1.7% | 41,300 |
| 2023/12/26 | 1,340 | 1,340 | 1,327 | 1,333 | -7 | -0.5% | 38,700 |
351～
400
件表示中 / 5232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 | 116,600円 | -4.8% | +129.9% | 4.29% | 12.45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 |
| ワイズＨＤ | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 | 85,300円 | +1.7% | +1.5% | 3.75% | 11.54倍 | 0.73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 |
| サンコーテクノ | 130,000円 | +3.5% | +27.2% | 3.23% | 8.87倍 | 0.56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 |
| 日フイルコン | 51,200円 | -2.2% | -24.8% | 5.47% | 17.98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 |
市場注目の銘柄
チャート関連のコラム
