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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 5,000 | 5,010 | 4,910 | 4,930 | -70 | -1.4% | 4,900 |
| 2006/04/21 | 5,000 | 5,030 | 4,900 | 5,000 | -10 | -0.2% | 7,600 |
| 2006/04/20 | 5,000 | 5,010 | 4,890 | 5,010 | +10 | +0.2% | 14,900 |
| 2006/04/19 | 5,000 | 5,060 | 4,990 | 5,000 | ±0 | ±0% | 15,100 |
| 2006/04/18 | 4,990 | 5,000 | 4,960 | 5,000 | -10 | -0.2% | 5,400 |
| 2006/04/17 | 5,010 | 5,080 | 4,980 | 5,010 | +10 | +0.2% | 6,900 |
| 2006/04/14 | 5,020 | 5,030 | 4,960 | 5,000 | -10 | -0.2% | 23,200 |
| 2006/04/13 | 4,950 | 5,050 | 4,950 | 5,010 | +70 | +1.4% | 10,900 |
| 2006/04/12 | 4,990 | 5,010 | 4,940 | 4,940 | ±0 | ±0% | 5,100 |
| 2006/04/11 | 5,000 | 5,000 | 4,900 | 4,940 | -90 | -1.8% | 12,800 |
| 2006/04/10 | 5,000 | 5,030 | 4,900 | 5,030 | -30 | -0.6% | 7,900 |
| 2006/04/07 | 5,020 | 5,080 | 5,010 | 5,060 | +40 | +0.8% | 5,800 |
| 2006/04/06 | 5,000 | 5,070 | 4,990 | 5,020 | +20 | +0.4% | 15,800 |
| 2006/04/05 | 5,000 | 5,030 | 5,000 | 5,000 | -50 | -1% | 8,100 |
| 2006/04/04 | 5,030 | 5,060 | 4,970 | 5,050 | -10 | -0.2% | 16,700 |
| 2006/04/03 | 5,040 | 5,090 | 5,000 | 5,060 | +40 | +0.8% | 15,900 |
| 2006/03/31 | 4,950 | 5,050 | 4,950 | 5,020 | +90 | +1.8% | 11,700 |
| 2006/03/30 | 4,910 | 5,000 | 4,850 | 4,930 | -10 | -0.2% | 13,000 |
| 2006/03/29 | 4,930 | 5,000 | 4,900 | 4,940 | +20 | +0.4% | 14,200 |
| 2006/03/28 | 4,830 | 4,920 | 4,820 | 4,920 | +80 | +1.7% | 15,000 |
| 2006/03/27 | 4,780 | 4,840 | 4,750 | 4,840 | +110 | +2.3% | 6,100 |
| 2006/03/24 | 4,700 | 4,750 | 4,700 | 4,730 | +30 | +0.6% | 16,500 |
| 2006/03/23 | 4,700 | 4,730 | 4,690 | 4,700 | +10 | +0.2% | 20,500 |
| 2006/03/22 | 4,730 | 4,770 | 4,630 | 4,690 | -30 | -0.6% | 20,200 |
| 2006/03/20 | 4,690 | 4,740 | 4,660 | 4,720 | +100 | +2.2% | 20,400 |
| 2006/03/17 | 4,650 | 4,710 | 4,620 | 4,620 | -60 | -1.3% | 31,100 |
| 2006/03/16 | 4,640 | 4,690 | 4,640 | 4,680 | +60 | +1.3% | 19,900 |
| 2006/03/15 | 4,700 | 4,700 | 4,580 | 4,620 | -110 | -2.3% | 29,500 |
| 2006/03/14 | 4,870 | 4,870 | 4,670 | 4,730 | -90 | -1.9% | 18,900 |
| 2006/03/13 | 4,800 | 4,880 | 4,650 | 4,820 | -80 | -1.6% | 63,600 |
| 2006/03/10 | 5,020 | 5,030 | 4,750 | 4,900 | -120 | -2.4% | 47,600 |
| 2006/03/09 | 5,000 | 5,050 | 5,000 | 5,020 | +20 | +0.4% | 2,000 |
| 2006/03/08 | 5,000 | 5,040 | 4,970 | 5,000 | ±0 | ±0% | 8,200 |
| 2006/03/07 | 5,000 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 3,400 |
| 2006/03/06 | 5,000 | 5,020 | 4,980 | 5,020 | ±0 | ±0% | 12,900 |
| 2006/03/03 | 5,000 | 5,100 | 5,000 | 5,020 | -10 | -0.2% | 3,500 |
| 2006/03/02 | 5,110 | 5,140 | 5,030 | 5,030 | +20 | +0.4% | 13,800 |
| 2006/03/01 | 5,000 | 5,030 | 4,950 | 5,010 | +10 | +0.2% | 19,100 |
| 2006/02/28 | 5,000 | 5,050 | 4,980 | 5,000 | +40 | +0.8% | 12,900 |
| 2006/02/27 | 4,920 | 5,080 | 4,910 | 4,960 | +40 | +0.8% | 31,400 |
| 2006/02/24 | 5,080 | 5,080 | 4,830 | 4,920 | -110 | -2.2% | 12,600 |
| 2006/02/23 | 5,100 | 5,170 | 4,960 | 5,030 | -70 | -1.4% | 17,700 |
| 2006/02/22 | 5,100 | 5,230 | 5,080 | 5,100 | -10 | -0.2% | 15,000 |
| 2006/02/21 | 5,000 | 5,130 | 5,000 | 5,110 | +120 | +2.4% | 29,400 |
| 2006/02/20 | 5,100 | 5,110 | 4,940 | 4,990 | -110 | -2.2% | 15,800 |
| 2006/02/17 | 5,170 | 5,250 | 5,080 | 5,100 | -60 | -1.2% | 15,800 |
| 2006/02/16 | 5,100 | 5,300 | 5,100 | 5,160 | -30 | -0.6% | 6,800 |
| 2006/02/15 | 5,400 | 5,400 | 5,190 | 5,190 | -110 | -2.1% | 17,400 |
| 2006/02/14 | 5,000 | 5,300 | 5,000 | 5,300 | +290 | +5.8% | 18,500 |
| 2006/02/13 | 5,080 | 5,090 | 5,000 | 5,010 | -130 | -2.5% | 5,400 |
4551～
4600
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
