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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 4,630 | 4,630 | 4,580 | 4,630 | +10 | +0.2% | 4,100 |
| 2006/07/05 | 4,670 | 4,680 | 4,600 | 4,620 | -80 | -1.7% | 6,900 |
| 2006/07/04 | 4,700 | 4,740 | 4,670 | 4,700 | +30 | +0.6% | 3,500 |
| 2006/07/03 | 4,750 | 4,750 | 4,640 | 4,670 | +20 | +0.4% | 6,100 |
| 2006/06/30 | 4,710 | 4,740 | 4,650 | 4,650 | +20 | +0.4% | 18,200 |
| 2006/06/29 | 4,700 | 4,750 | 4,590 | 4,630 | -140 | -2.9% | 10,200 |
| 2006/06/28 | 4,710 | 4,860 | 4,700 | 4,770 | +60 | +1.3% | 40,600 |
| 2006/06/27 | 4,750 | 4,750 | 4,670 | 4,710 | +50 | +1.1% | 5,100 |
| 2006/06/26 | 4,670 | 4,670 | 4,560 | 4,660 | +10 | +0.2% | 9,400 |
| 2006/06/23 | 4,700 | 4,700 | 4,620 | 4,650 | -50 | -1.1% | 5,500 |
| 2006/06/22 | 4,690 | 4,700 | 4,620 | 4,700 | +110 | +2.4% | 12,500 |
| 2006/06/21 | 4,650 | 4,650 | 4,580 | 4,590 | -60 | -1.3% | 5,800 |
| 2006/06/20 | 4,710 | 4,750 | 4,650 | 4,650 | -140 | -2.9% | 7,100 |
| 2006/06/19 | 5,000 | 5,000 | 4,780 | 4,790 | -150 | -3% | 5,100 |
| 2006/06/16 | 4,880 | 4,940 | 4,780 | 4,940 | +70 | +1.4% | 5,200 |
| 2006/06/15 | 4,760 | 4,870 | 4,750 | 4,870 | +60 | +1.2% | 6,400 |
| 2006/06/14 | 4,780 | 4,870 | 4,730 | 4,810 | ±0 | ±0% | 5,200 |
| 2006/06/13 | 4,900 | 4,920 | 4,750 | 4,810 | -130 | -2.6% | 6,200 |
| 2006/06/12 | 5,040 | 5,040 | 4,840 | 4,940 | ±0 | ±0% | 4,800 |
| 2006/06/09 | 4,950 | 5,000 | 4,940 | 4,940 | ±0 | ±0% | 7,600 |
| 2006/06/08 | 5,170 | 5,180 | 4,940 | 4,940 | -220 | -4.3% | 4,600 |
| 2006/06/07 | 5,160 | 5,220 | 5,160 | 5,160 | ±0 | ±0% | 2,400 |
| 2006/06/06 | 5,120 | 5,270 | 5,120 | 5,160 | -150 | -2.8% | 4,700 |
| 2006/06/05 | 5,000 | 5,310 | 4,960 | 5,310 | -90 | -1.7% | 3,800 |
| 2006/06/02 | 5,480 | 5,480 | 4,920 | 5,400 | +20 | +0.4% | 12,900 |
| 2006/06/01 | 5,550 | 5,550 | 5,280 | 5,380 | -120 | -2.2% | 7,000 |
| 2006/05/31 | 5,470 | 5,520 | 5,310 | 5,500 | -50 | -0.9% | 11,500 |
| 2006/05/30 | 5,490 | 5,550 | 5,370 | 5,550 | +160 | +3% | 10,800 |
| 2006/05/29 | 5,390 | 5,390 | 5,350 | 5,390 | -10 | -0.2% | 2,500 |
| 2006/05/26 | 5,420 | 5,500 | 5,340 | 5,400 | -90 | -1.6% | 5,600 |
| 2006/05/25 | 5,270 | 5,490 | 5,270 | 5,490 | +220 | +4.2% | 7,800 |
| 2006/05/24 | 5,280 | 5,400 | 5,180 | 5,270 | -10 | -0.2% | 12,800 |
| 2006/05/23 | 5,280 | 5,420 | 5,190 | 5,280 | -10 | -0.2% | 19,300 |
| 2006/05/22 | 5,270 | 5,500 | 5,200 | 5,290 | +240 | +4.8% | 22,200 |
| 2006/05/19 | 5,030 | 5,200 | 4,980 | 5,050 | +70 | +1.4% | 17,000 |
| 2006/05/18 | 4,950 | 4,980 | 4,840 | 4,980 | -70 | -1.4% | 23,000 |
| 2006/05/17 | 5,050 | 5,090 | 4,920 | 5,050 | +20 | +0.4% | 21,400 |
| 2006/05/16 | 5,050 | 5,150 | 5,010 | 5,030 | +10 | +0.2% | 43,200 |
| 2006/05/15 | 4,980 | 5,110 | 4,900 | 5,020 | -40 | -0.8% | 34,100 |
| 2006/05/12 | 5,220 | 5,220 | 5,050 | 5,060 | -180 | -3.4% | 11,200 |
| 2006/05/11 | 5,260 | 5,260 | 4,950 | 5,240 | -120 | -2.2% | 21,400 |
| 2006/05/10 | 5,340 | 5,420 | 5,250 | 5,360 | -250 | -4.5% | 34,900 |
| 2006/05/09 | 5,500 | 5,720 | 5,460 | 5,610 | +210 | +3.9% | 23,500 |
| 2006/05/08 | 5,430 | 5,580 | 5,220 | 5,400 | -30 | -0.6% | 63,700 |
| 2006/05/02 | 5,510 | 5,510 | 5,340 | 5,430 | +20 | +0.4% | 21,300 |
| 2006/05/01 | 5,590 | 5,590 | 5,300 | 5,410 | -170 | -3% | 41,600 |
| 2006/04/28 | 5,380 | 5,700 | 5,220 | 5,580 | +210 | +3.9% | 31,700 |
| 2006/04/27 | 5,260 | 5,440 | 5,250 | 5,370 | +140 | +2.7% | 48,400 |
| 2006/04/26 | 5,240 | 5,250 | 5,160 | 5,230 | +120 | +2.3% | 20,200 |
| 2006/04/25 | 5,030 | 5,250 | 5,030 | 5,110 | +180 | +3.7% | 27,500 |
4501～
4550
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
