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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 4,040 | 4,100 | 4,030 | 4,070 | +40 | +1% | 12,500 |
| 2005/11/25 | 4,050 | 4,060 | 3,960 | 4,030 | -10 | -0.2% | 46,000 |
| 2005/11/24 | 4,080 | 4,090 | 4,040 | 4,040 | -40 | -1% | 17,500 |
| 2005/11/22 | 4,060 | 4,100 | 4,060 | 4,080 | +20 | +0.5% | 26,300 |
| 2005/11/21 | 4,190 | 4,190 | 4,060 | 4,060 | -70 | -1.7% | 21,600 |
| 2005/11/18 | 4,190 | 4,230 | 4,120 | 4,130 | -60 | -1.4% | 15,400 |
| 2005/11/17 | 4,070 | 4,190 | 4,030 | 4,190 | +120 | +2.9% | 41,500 |
| 2005/11/16 | 3,990 | 4,120 | 3,960 | 4,070 | +70 | +1.8% | 39,200 |
| 2005/11/15 | 4,160 | 4,170 | 4,000 | 4,000 | -190 | -4.5% | 31,200 |
| 2005/11/14 | 4,260 | 4,280 | 4,150 | 4,190 | -120 | -2.8% | 53,900 |
| 2005/11/11 | 4,340 | 4,360 | 4,310 | 4,310 | -10 | -0.2% | 11,300 |
| 2005/11/10 | 4,330 | 4,340 | 4,280 | 4,320 | -40 | -0.9% | 34,400 |
| 2005/11/09 | 4,330 | 4,370 | 4,330 | 4,360 | +30 | +0.7% | 8,100 |
| 2005/11/08 | 4,340 | 4,340 | 4,300 | 4,330 | +10 | +0.2% | 6,300 |
| 2005/11/07 | 4,300 | 4,350 | 4,290 | 4,320 | +20 | +0.5% | 22,800 |
| 2005/11/04 | 4,260 | 4,310 | 4,260 | 4,300 | -10 | -0.2% | 27,900 |
| 2005/11/02 | 4,320 | 4,340 | 4,310 | 4,310 | +10 | +0.2% | 12,300 |
| 2005/11/01 | 4,350 | 4,350 | 4,300 | 4,300 | -40 | -0.9% | 4,800 |
| 2005/10/31 | 4,310 | 4,380 | 4,300 | 4,340 | +40 | +0.9% | 18,900 |
| 2005/10/28 | 4,230 | 4,320 | 4,200 | 4,300 | +30 | +0.7% | 44,500 |
| 2005/10/27 | 4,230 | 4,270 | 4,220 | 4,270 | +80 | +1.9% | 29,800 |
| 2005/10/26 | 4,170 | 4,230 | 4,170 | 4,190 | +30 | +0.7% | 36,900 |
| 2005/10/25 | 4,150 | 4,180 | 4,150 | 4,160 | +10 | +0.2% | 35,200 |
| 2005/10/24 | 4,160 | 4,160 | 4,150 | 4,150 | -20 | -0.5% | 24,900 |
| 2005/10/21 | 4,150 | 4,180 | 4,150 | 4,170 | +10 | +0.2% | 34,200 |
| 2005/10/20 | 4,160 | 4,170 | 4,150 | 4,160 | +10 | +0.2% | 28,100 |
| 2005/10/19 | 4,150 | 4,160 | 4,140 | 4,150 | ±0 | ±0% | 48,600 |
| 2005/10/18 | 4,160 | 4,180 | 4,150 | 4,150 | +50 | +1.2% | 54,300 |
| 2005/10/17 | 4,030 | 4,120 | 4,000 | 4,100 | +20 | +0.5% | 77,500 |
| 2005/10/14 | 4,030 | 4,090 | 4,030 | 4,080 | ±0 | ±0% | 27,200 |
| 2005/10/13 | 4,030 | 4,080 | 4,010 | 4,080 | +80 | +2% | 36,600 |
| 2005/10/12 | 3,990 | 4,030 | 3,980 | 4,000 | +30 | +0.8% | 26,300 |
| 2005/10/11 | 3,950 | 3,970 | 3,930 | 3,970 | +50 | +1.3% | 17,300 |
| 2005/10/07 | 3,920 | 3,950 | 3,920 | 3,920 | -20 | -0.5% | 13,400 |
| 2005/10/06 | 3,920 | 3,960 | 3,900 | 3,940 | +20 | +0.5% | 36,300 |
| 2005/10/05 | 3,980 | 3,980 | 3,910 | 3,920 | -40 | -1% | 17,100 |
| 2005/10/04 | 3,980 | 3,980 | 3,930 | 3,960 | ±0 | ±0% | 28,800 |
| 2005/10/03 | 3,930 | 3,960 | 3,890 | 3,960 | +80 | +2.1% | 29,800 |
| 2005/09/30 | 3,920 | 3,920 | 3,850 | 3,880 | -80 | -2% | 76,400 |
| 2005/09/29 | 3,990 | 3,990 | 3,900 | 3,960 | -20 | -0.5% | 37,300 |
| 2005/09/28 | 3,950 | 4,000 | 3,950 | 3,980 | +40 | +1% | 35,500 |
| 2005/09/27 | 4,080 | 4,080 | 3,940 | 3,940 | -140 | -3.4% | 58,400 |
| 2005/09/26 | 4,110 | 4,130 | 4,060 | 4,080 | -50 | -1.2% | 30,900 |
| 2005/09/22 | 4,100 | 4,150 | 4,060 | 4,130 | +120 | +3% | 91,700 |
| 2005/09/21 | 4,010 | 4,060 | 4,000 | 4,010 | +20 | +0.5% | 40,500 |
| 2005/09/20 | 4,000 | 4,010 | 3,980 | 3,990 | ±0 | ±0% | 22,600 |
| 2005/09/16 | 4,000 | 4,000 | 3,950 | 3,990 | +20 | +0.5% | 21,900 |
| 2005/09/15 | 3,970 | 3,990 | 3,940 | 3,970 | ±0 | ±0% | 24,300 |
| 2005/09/14 | 3,930 | 3,990 | 3,920 | 3,970 | +60 | +1.5% | 28,700 |
| 2005/09/13 | 3,990 | 4,000 | 3,880 | 3,910 | -70 | -1.8% | 65,100 |
4651～
4700
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
