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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,010 | 4,020 | 3,970 | 3,980 | +20 | +0.5% | 19,200 |
| 2005/09/09 | 3,970 | 3,990 | 3,960 | 3,960 | -20 | -0.5% | 63,600 |
| 2005/09/08 | 3,980 | 4,030 | 3,960 | 3,980 | -120 | -2.9% | 35,600 |
| 2005/09/07 | 4,100 | 4,130 | 4,060 | 4,100 | +10 | +0.2% | 18,100 |
| 2005/09/06 | 4,140 | 4,160 | 4,090 | 4,090 | -40 | -1% | 16,700 |
| 2005/09/05 | 4,180 | 4,180 | 4,120 | 4,130 | -40 | -1% | 25,700 |
| 2005/09/02 | 4,160 | 4,170 | 4,150 | 4,170 | +20 | +0.5% | 17,000 |
| 2005/09/01 | 4,160 | 4,180 | 4,150 | 4,150 | +20 | +0.5% | 15,400 |
| 2005/08/31 | 4,140 | 4,170 | 4,120 | 4,130 | -20 | -0.5% | 13,500 |
| 2005/08/30 | 4,120 | 4,150 | 4,090 | 4,150 | +40 | +1% | 20,800 |
| 2005/08/29 | 4,140 | 4,150 | 4,090 | 4,110 | ±0 | ±0% | 22,300 |
| 2005/08/26 | 4,040 | 4,110 | 4,030 | 4,110 | +80 | +2% | 33,400 |
| 2005/08/25 | 4,000 | 4,030 | 4,000 | 4,030 | +20 | +0.5% | 29,400 |
| 2005/08/24 | 4,050 | 4,050 | 3,960 | 4,010 | -40 | -1% | 49,400 |
| 2005/08/23 | 4,000 | 4,070 | 4,000 | 4,050 | +90 | +2.3% | 15,600 |
| 2005/08/22 | 3,920 | 3,970 | 3,900 | 3,960 | +20 | +0.5% | 40,300 |
| 2005/08/19 | 3,980 | 3,980 | 3,920 | 3,940 | -40 | -1% | 24,400 |
| 2005/08/18 | 4,050 | 4,050 | 3,930 | 3,980 | -30 | -0.7% | 21,000 |
| 2005/08/17 | 4,010 | 4,080 | 4,010 | 4,010 | -40 | -1% | 22,700 |
| 2005/08/16 | 4,060 | 4,060 | 4,030 | 4,050 | +40 | +1% | 10,100 |
| 2005/08/15 | 4,090 | 4,100 | 4,010 | 4,010 | -60 | -1.5% | 20,900 |
| 2005/08/12 | 4,150 | 4,150 | 4,070 | 4,070 | -80 | -1.9% | 10,700 |
| 2005/08/11 | 4,200 | 4,200 | 4,130 | 4,150 | -20 | -0.5% | 16,900 |
| 2005/08/10 | 4,200 | 4,210 | 4,130 | 4,170 | +10 | +0.2% | 27,500 |
| 2005/08/09 | 4,050 | 4,160 | 4,050 | 4,160 | +120 | +3% | 25,900 |
| 2005/08/08 | 4,160 | 4,160 | 4,030 | 4,040 | -190 | -4.5% | 28,800 |
| 2005/08/05 | 4,430 | 4,430 | 4,200 | 4,230 | -170 | -3.9% | 12,600 |
| 2005/08/04 | 4,330 | 4,420 | 4,330 | 4,400 | ±0 | ±0% | 8,900 |
| 2005/08/03 | 4,420 | 4,430 | 4,390 | 4,400 | -20 | -0.5% | 5,800 |
| 2005/08/02 | 4,520 | 4,520 | 4,320 | 4,420 | -80 | -1.8% | 10,100 |
| 2005/08/01 | 4,450 | 4,520 | 4,450 | 4,500 | +80 | +1.8% | 16,700 |
| 2005/07/29 | 4,450 | 4,500 | 4,420 | 4,420 | -70 | -1.6% | 16,400 |
| 2005/07/28 | 4,470 | 4,490 | 4,420 | 4,490 | +20 | +0.4% | 12,300 |
| 2005/07/27 | 4,440 | 4,480 | 4,430 | 4,470 | +40 | +0.9% | 16,900 |
| 2005/07/26 | 4,470 | 4,470 | 4,400 | 4,430 | -40 | -0.9% | 9,400 |
| 2005/07/25 | 4,460 | 4,500 | 4,450 | 4,470 | +50 | +1.1% | 30,000 |
| 2005/07/22 | 4,420 | 4,420 | 4,390 | 4,420 | +30 | +0.7% | 17,100 |
| 2005/07/21 | 4,320 | 4,410 | 4,290 | 4,390 | +110 | +2.6% | 24,400 |
| 2005/07/20 | 4,250 | 4,300 | 4,240 | 4,280 | -20 | -0.5% | 4,000 |
| 2005/07/19 | 4,310 | 4,310 | 4,280 | 4,300 | ±0 | ±0% | 7,100 |
| 2005/07/15 | 4,300 | 4,330 | 4,300 | 4,300 | -40 | -0.9% | 7,500 |
| 2005/07/14 | 4,360 | 4,360 | 4,270 | 4,340 | -20 | -0.5% | 14,300 |
| 2005/07/13 | 4,310 | 4,420 | 4,300 | 4,360 | +90 | +2.1% | 50,200 |
| 2005/07/12 | 4,220 | 4,350 | 4,180 | 4,270 | +60 | +1.4% | 37,000 |
| 2005/07/11 | 4,180 | 4,210 | 4,180 | 4,210 | +50 | +1.2% | 8,300 |
| 2005/07/08 | 4,190 | 4,220 | 4,160 | 4,160 | -30 | -0.7% | 13,000 |
| 2005/07/07 | 4,210 | 4,210 | 4,180 | 4,190 | -20 | -0.5% | 5,100 |
| 2005/07/06 | 4,190 | 4,220 | 4,190 | 4,210 | +20 | +0.5% | 8,200 |
| 2005/07/05 | 4,220 | 4,220 | 4,180 | 4,190 | -30 | -0.7% | 9,400 |
| 2005/07/04 | 4,210 | 4,230 | 4,190 | 4,220 | +60 | +1.4% | 22,200 |
4701～
4750
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
