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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,136 | 1,140 | 1,128 | 1,133 | +17 | +1.5% | 6,600 |
| 2008/05/07 | 1,140 | 1,140 | 1,116 | 1,116 | +9 | +0.8% | 5,800 |
| 2008/05/02 | 1,167 | 1,167 | 1,107 | 1,107 | ±0 | ±0% | 17,100 |
| 2008/05/01 | 1,097 | 1,108 | 1,097 | 1,107 | +10 | +0.9% | 6,900 |
| 2008/04/30 | 1,097 | 1,097 | 1,070 | 1,097 | ±0 | ±0% | 10,900 |
| 2008/04/28 | 1,100 | 1,100 | 1,060 | 1,097 | +5 | +0.5% | 4,000 |
| 2008/04/25 | 1,082 | 1,100 | 1,080 | 1,092 | +12 | +1.1% | 5,500 |
| 2008/04/24 | 1,072 | 1,099 | 1,072 | 1,080 | -9 | -0.8% | 8,800 |
| 2008/04/23 | 1,090 | 1,096 | 1,089 | 1,089 | -8 | -0.7% | 5,500 |
| 2008/04/22 | 1,090 | 1,097 | 1,069 | 1,097 | +7 | +0.6% | 4,900 |
| 2008/04/21 | 1,064 | 1,097 | 1,057 | 1,090 | +46 | +4.4% | 9,000 |
| 2008/04/18 | 1,030 | 1,061 | 1,030 | 1,044 | -6 | -0.6% | 5,600 |
| 2008/04/17 | 1,038 | 1,050 | 1,027 | 1,050 | +12 | +1.2% | 7,200 |
| 2008/04/16 | 1,020 | 1,038 | 1,020 | 1,038 | ±0 | ±0% | 2,600 |
| 2008/04/15 | 1,035 | 1,049 | 1,030 | 1,038 | +2 | +0.2% | 4,800 |
| 2008/04/14 | 1,020 | 1,039 | 1,000 | 1,036 | -11 | -1.1% | 4,900 |
| 2008/04/11 | 1,018 | 1,049 | 1,014 | 1,047 | +31 | +3.1% | 2,500 |
| 2008/04/10 | 1,045 | 1,045 | 1,016 | 1,016 | -29 | -2.8% | 3,100 |
| 2008/04/09 | 1,049 | 1,050 | 1,035 | 1,045 | -5 | -0.5% | 1,800 |
| 2008/04/08 | 1,060 | 1,079 | 1,033 | 1,050 | +5 | +0.5% | 5,200 |
| 2008/04/07 | 1,025 | 1,050 | 1,022 | 1,045 | +17 | +1.7% | 4,100 |
| 2008/04/04 | 1,012 | 1,034 | 1,005 | 1,028 | +10 | +1% | 13,800 |
| 2008/04/03 | 1,015 | 1,038 | 1,005 | 1,018 | -1 | -0.1% | 11,500 |
| 2008/04/02 | 1,100 | 1,100 | 1,010 | 1,019 | -1 | -0.1% | 14,200 |
| 2008/04/01 | 1,015 | 1,044 | 998 | 1,020 | +5 | +0.5% | 12,000 |
| 2008/03/31 | 1,003 | 1,018 | 999 | 1,015 | +13 | +1.3% | 6,200 |
| 2008/03/28 | 1,005 | 1,056 | 989 | 1,002 | -3 | -0.3% | 20,600 |
| 2008/03/27 | 1,057 | 1,065 | 980 | 1,005 | -90 | -8.2% | 28,800 |
| 2008/03/26 | 1,120 | 1,132 | 1,052 | 1,095 | -40 | -3.5% | 8,700 |
| 2008/03/25 | 1,165 | 1,178 | 1,121 | 1,135 | +25 | +2.3% | 19,200 |
| 2008/03/24 | 1,110 | 1,130 | 1,088 | 1,110 | +20 | +1.8% | 23,400 |
| 2008/03/21 | 1,110 | 1,150 | 1,082 | 1,090 | +10 | +0.9% | 28,200 |
| 2008/03/19 | 1,226 | 1,226 | 1,080 | 1,080 | -46 | -4.1% | 7,300 |
| 2008/03/18 | 1,175 | 1,204 | 1,120 | 1,126 | -86 | -7.1% | 4,800 |
| 2008/03/17 | 1,205 | 1,220 | 1,190 | 1,212 | +4 | +0.3% | 1,700 |
| 2008/03/14 | 1,218 | 1,240 | 1,208 | 1,208 | -10 | -0.8% | 12,000 |
| 2008/03/13 | 1,220 | 1,234 | 1,215 | 1,218 | -4 | -0.3% | 6,400 |
| 2008/03/12 | 1,250 | 1,255 | 1,220 | 1,222 | -5 | -0.4% | 4,900 |
| 2008/03/11 | 1,240 | 1,240 | 1,226 | 1,227 | -18 | -1.4% | 15,700 |
| 2008/03/10 | 1,275 | 1,275 | 1,241 | 1,245 | -30 | -2.4% | 3,500 |
| 2008/03/07 | 1,299 | 1,320 | 1,275 | 1,275 | -49 | -3.7% | 2,700 |
| 2008/03/06 | 1,275 | 1,340 | 1,275 | 1,324 | +59 | +4.7% | 2,800 |
| 2008/03/05 | 1,297 | 1,320 | 1,265 | 1,265 | -12 | -0.9% | 11,600 |
| 2008/03/04 | 1,330 | 1,350 | 1,273 | 1,277 | -73 | -5.4% | 7,700 |
| 2008/03/03 | 1,401 | 1,420 | 1,350 | 1,350 | -70 | -4.9% | 4,400 |
| 2008/02/29 | 1,430 | 1,435 | 1,412 | 1,420 | -9 | -0.6% | 4,900 |
| 2008/02/28 | 1,432 | 1,433 | 1,416 | 1,429 | -3 | -0.2% | 6,500 |
| 2008/02/27 | 1,433 | 1,450 | 1,431 | 1,432 | ±0 | ±0% | 5,800 |
| 2008/02/26 | 1,460 | 1,460 | 1,432 | 1,432 | -34 | -2.3% | 2,500 |
| 2008/02/25 | 1,484 | 1,486 | 1,460 | 1,466 | -18 | -1.2% | 6,200 |
4051～
4100
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
