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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 4,790 | 4,800 | 4,710 | 4,800 | ±0 | ±0% | 9,300 |
| 2005/02/02 | 4,800 | 4,800 | 4,710 | 4,800 | +10 | +0.2% | 18,800 |
| 2005/02/01 | 4,750 | 4,790 | 4,710 | 4,790 | -10 | -0.2% | 12,800 |
| 2005/01/31 | 4,800 | 4,830 | 4,770 | 4,800 | -80 | -1.6% | 22,700 |
| 2005/01/28 | 4,790 | 4,880 | 4,790 | 4,880 | +110 | +2.3% | 44,300 |
| 2005/01/27 | 4,810 | 4,840 | 4,750 | 4,770 | -90 | -1.9% | 22,600 |
| 2005/01/26 | 4,640 | 4,870 | 4,620 | 4,860 | +240 | +5.2% | 41,500 |
| 2005/01/25 | 4,650 | 4,650 | 4,580 | 4,620 | +60 | +1.3% | 15,700 |
| 2005/01/24 | 4,450 | 4,600 | 4,420 | 4,560 | +160 | +3.6% | 18,700 |
| 2005/01/21 | 4,400 | 4,450 | 4,390 | 4,400 | ±0 | ±0% | 23,600 |
| 2005/01/20 | 4,400 | 4,460 | 4,390 | 4,400 | ±0 | ±0% | 38,400 |
| 2005/01/19 | 4,360 | 4,400 | 4,330 | 4,400 | +80 | +1.9% | 16,400 |
| 2005/01/18 | 4,350 | 4,350 | 4,320 | 4,320 | -60 | -1.4% | 10,700 |
| 2005/01/17 | 4,350 | 4,380 | 4,330 | 4,380 | +20 | +0.5% | 20,200 |
| 2005/01/14 | 4,340 | 4,370 | 4,300 | 4,360 | -20 | -0.5% | 8,000 |
| 2005/01/13 | 4,390 | 4,390 | 4,350 | 4,380 | -10 | -0.2% | 7,400 |
| 2005/01/12 | 4,400 | 4,430 | 4,390 | 4,390 | ±0 | ±0% | 10,800 |
| 2005/01/11 | 4,380 | 4,400 | 4,360 | 4,390 | ±0 | ±0% | 7,700 |
| 2005/01/07 | 4,390 | 4,400 | 4,360 | 4,390 | +10 | +0.2% | 5,300 |
| 2005/01/06 | 4,350 | 4,400 | 4,320 | 4,380 | +20 | +0.5% | 23,900 |
| 2005/01/05 | 4,390 | 4,390 | 4,320 | 4,360 | -40 | -0.9% | 9,800 |
| 2005/01/04 | 4,400 | 4,400 | 4,400 | 4,400 | +10 | +0.2% | 2,000 |
| 2004/12/30 | 4,360 | 4,390 | 4,350 | 4,390 | -10 | -0.2% | 3,900 |
| 2004/12/29 | 4,400 | 4,400 | 4,340 | 4,400 | +10 | +0.2% | 13,800 |
| 2004/12/28 | 4,390 | 4,400 | 4,390 | 4,390 | -10 | -0.2% | 6,900 |
| 2004/12/27 | 4,450 | 4,450 | 4,390 | 4,400 | -40 | -0.9% | 12,600 |
| 2004/12/24 | 4,500 | 4,500 | 4,420 | 4,440 | -40 | -0.9% | 24,500 |
| 2004/12/22 | 4,530 | 4,550 | 4,480 | 4,480 | -20 | -0.4% | 10,100 |
| 2004/12/21 | 4,520 | 4,520 | 4,490 | 4,500 | -30 | -0.7% | 14,000 |
| 2004/12/20 | 4,500 | 4,550 | 4,490 | 4,530 | +40 | +0.9% | 2,100 |
| 2004/12/17 | 4,490 | 4,550 | 4,450 | 4,490 | +50 | +1.1% | 10,300 |
| 2004/12/16 | 4,490 | 4,500 | 4,440 | 4,440 | ±0 | ±0% | 7,300 |
| 2004/12/15 | 4,340 | 4,440 | 4,310 | 4,440 | +100 | +2.3% | 19,700 |
| 2004/12/14 | 4,300 | 4,340 | 4,290 | 4,340 | +40 | +0.9% | 5,600 |
| 2004/12/13 | 4,330 | 4,350 | 4,260 | 4,300 | -50 | -1.1% | 37,600 |
| 2004/12/10 | 4,250 | 4,380 | 4,240 | 4,350 | +100 | +2.4% | 41,700 |
| 2004/12/09 | 4,300 | 4,300 | 4,240 | 4,250 | -30 | -0.7% | 5,200 |
| 2004/12/08 | 4,300 | 4,300 | 4,270 | 4,280 | -50 | -1.2% | 5,200 |
| 2004/12/07 | 4,350 | 4,380 | 4,300 | 4,330 | -70 | -1.6% | 8,400 |
| 2004/12/06 | 4,430 | 4,430 | 4,370 | 4,400 | -50 | -1.1% | 2,200 |
| 2004/12/03 | 4,550 | 4,550 | 4,400 | 4,450 | -80 | -1.8% | 8,400 |
| 2004/12/02 | 4,540 | 4,570 | 4,450 | 4,530 | +40 | +0.9% | 12,300 |
| 2004/12/01 | 4,440 | 4,530 | 4,410 | 4,490 | +60 | +1.4% | 5,800 |
| 2004/11/30 | 4,460 | 4,470 | 4,400 | 4,430 | -20 | -0.4% | 5,600 |
| 2004/11/29 | 4,630 | 4,630 | 4,450 | 4,450 | -260 | -5.5% | 6,200 |
| 2004/11/26 | 4,670 | 4,740 | 4,510 | 4,710 | +30 | +0.6% | 17,900 |
| 2004/11/25 | 4,710 | 4,760 | 4,600 | 4,680 | -20 | -0.4% | 113,700 |
| 2004/11/24 | 4,400 | 4,700 | 4,350 | 4,700 | +500 | +11.9% | 179,000 |
| 2004/11/22 | 4,250 | 4,290 | 4,160 | 4,200 | -150 | -3.4% | 15,300 |
| 2004/11/19 | 4,380 | 4,380 | 4,280 | 4,350 | -30 | -0.7% | 25,500 |
4851～
4900
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
