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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 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 |
| 2008/02/22 | 1,500 | 1,505 | 1,478 | 1,484 | -25 | -1.7% | 3,700 |
| 2008/02/21 | 1,424 | 1,530 | 1,424 | 1,509 | +86 | +6% | 3,300 |
| 2008/02/20 | 1,500 | 1,500 | 1,400 | 1,423 | -27 | -1.9% | 2,900 |
| 2008/02/19 | 1,479 | 1,479 | 1,449 | 1,450 | -49 | -3.3% | 2,300 |
| 2008/02/18 | 1,500 | 1,500 | 1,450 | 1,499 | +57 | +4% | 900 |
| 2008/02/15 | 1,459 | 1,460 | 1,441 | 1,442 | +3 | +0.2% | 6,400 |
| 2008/02/14 | 1,429 | 1,450 | 1,420 | 1,439 | +59 | +4.3% | 7,000 |
| 2008/02/13 | 1,391 | 1,399 | 1,380 | 1,380 | +9 | +0.7% | 4,700 |
| 2008/02/12 | 1,350 | 1,390 | 1,350 | 1,371 | +21 | +1.6% | 3,000 |
| 2008/02/08 | 1,319 | 1,350 | 1,319 | 1,350 | +32 | +2.4% | 3,300 |
| 2008/02/07 | 1,312 | 1,332 | 1,300 | 1,318 | -31 | -2.3% | 3,400 |
| 2008/02/06 | 1,400 | 1,400 | 1,330 | 1,349 | -61 | -4.3% | 4,000 |
| 2008/02/05 | 1,443 | 1,470 | 1,410 | 1,410 | -33 | -2.3% | 3,300 |
| 2008/02/04 | 1,470 | 1,489 | 1,411 | 1,443 | +72 | +5.3% | 4,600 |
| 2008/02/01 | 1,372 | 1,390 | 1,365 | 1,371 | -29 | -2.1% | 2,700 |
| 2008/01/31 | 1,334 | 1,400 | 1,315 | 1,400 | +83 | +6.3% | 6,600 |
| 2008/01/30 | 1,330 | 1,355 | 1,317 | 1,317 | -2 | -0.2% | 6,100 |
| 2008/01/29 | 1,321 | 1,330 | 1,300 | 1,319 | -12 | -0.9% | 4,900 |
| 2008/01/28 | 1,340 | 1,350 | 1,330 | 1,331 | -5 | -0.4% | 4,400 |
| 2008/01/25 | 1,350 | 1,350 | 1,310 | 1,336 | +15 | +1.1% | 6,500 |
| 2008/01/24 | 1,321 | 1,329 | 1,309 | 1,321 | +5 | +0.4% | 5,900 |
4201～
4250
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
