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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 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 |
| 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 |
4701～
4750
件表示中 / 5232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 | 117,600円 | -4.8% | +129.9% | 4.25% | 12.56倍 | 0.32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 |
| ワイズＨＤ | 8,600円 | +1.7% | +4.0% | 1.16% | 39.63倍 | 0.98倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 信 和 | 86,300円 | +1.7% | +1.5% | 3.71% | 11.68倍 | 0.74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 |
| サンコーテクノ | 129,600円 | +3.5% | +27.2% | 3.24% | 8.84倍 | 0.56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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
