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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 4,150 | 4,160 | 4,110 | 4,140 | +30 | +0.7% | 11,800 |
| 2005/06/27 | 4,070 | 4,150 | 4,070 | 4,110 | +40 | +1% | 9,300 |
| 2005/06/24 | 4,090 | 4,100 | 4,060 | 4,070 | -20 | -0.5% | 9,100 |
| 2005/06/23 | 4,130 | 4,130 | 4,090 | 4,090 | -40 | -1% | 13,900 |
| 2005/06/22 | 4,090 | 4,140 | 4,080 | 4,130 | +40 | +1% | 12,900 |
| 2005/06/21 | 4,150 | 4,160 | 4,090 | 4,090 | -50 | -1.2% | 19,300 |
| 2005/06/20 | 4,200 | 4,210 | 4,140 | 4,140 | -10 | -0.2% | 4,700 |
| 2005/06/17 | 4,160 | 4,210 | 4,120 | 4,150 | -10 | -0.2% | 17,100 |
| 2005/06/16 | 4,210 | 4,210 | 4,150 | 4,160 | -60 | -1.4% | 15,700 |
| 2005/06/15 | 4,190 | 4,250 | 4,180 | 4,220 | +40 | +1% | 25,500 |
| 2005/06/14 | 4,260 | 4,270 | 4,180 | 4,180 | -120 | -2.8% | 14,300 |
| 2005/06/13 | 4,240 | 4,300 | 4,220 | 4,300 | +80 | +1.9% | 33,200 |
| 2005/06/10 | 4,190 | 4,220 | 4,170 | 4,220 | +50 | +1.2% | 55,300 |
| 2005/06/09 | 4,150 | 4,180 | 4,130 | 4,170 | +20 | +0.5% | 23,900 |
| 2005/06/08 | 4,190 | 4,190 | 4,110 | 4,150 | -40 | -1% | 40,200 |
| 2005/06/07 | 4,010 | 4,190 | 3,970 | 4,190 | +230 | +5.8% | 133,600 |
| 2005/06/06 | 3,980 | 4,000 | 3,950 | 3,960 | -30 | -0.8% | 8,900 |
| 2005/06/03 | 3,990 | 4,000 | 3,920 | 3,990 | ±0 | ±0% | 12,200 |
| 2005/06/02 | 4,000 | 4,000 | 3,960 | 3,990 | -10 | -0.3% | 14,900 |
| 2005/06/01 | 4,000 | 4,010 | 3,980 | 4,000 | +20 | +0.5% | 23,400 |
| 2005/05/31 | 3,990 | 4,000 | 3,930 | 3,980 | +10 | +0.3% | 18,800 |
| 2005/05/30 | 3,980 | 4,000 | 3,960 | 3,970 | +20 | +0.5% | 8,100 |
| 2005/05/27 | 3,970 | 4,000 | 3,950 | 3,950 | -10 | -0.3% | 13,600 |
| 2005/05/26 | 4,000 | 4,050 | 3,960 | 3,960 | -10 | -0.3% | 8,300 |
| 2005/05/25 | 4,040 | 4,080 | 3,960 | 3,970 | -50 | -1.2% | 32,500 |
| 2005/05/24 | 3,990 | 4,020 | 3,950 | 4,020 | +70 | +1.8% | 15,800 |
| 2005/05/23 | 3,910 | 3,960 | 3,910 | 3,950 | +40 | +1% | 10,000 |
| 2005/05/20 | 3,970 | 4,000 | 3,910 | 3,910 | -40 | -1% | 17,200 |
| 2005/05/19 | 3,940 | 3,970 | 3,880 | 3,950 | +100 | +2.6% | 15,800 |
| 2005/05/18 | 3,910 | 3,930 | 3,850 | 3,850 | -30 | -0.8% | 12,400 |
| 2005/05/17 | 3,990 | 3,990 | 3,870 | 3,880 | -90 | -2.3% | 29,100 |
| 2005/05/16 | 3,950 | 4,010 | 3,950 | 3,970 | +20 | +0.5% | 10,900 |
| 2005/05/13 | 3,960 | 4,020 | 3,930 | 3,950 | +40 | +1% | 8,800 |
| 2005/05/12 | 4,000 | 4,020 | 3,900 | 3,910 | -110 | -2.7% | 19,000 |
| 2005/05/11 | 4,080 | 4,080 | 3,990 | 4,020 | -10 | -0.2% | 15,900 |
| 2005/05/10 | 3,930 | 4,050 | 3,900 | 4,030 | +180 | +4.7% | 31,100 |
| 2005/05/09 | 3,840 | 3,870 | 3,800 | 3,850 | +60 | +1.6% | 22,700 |
| 2005/05/06 | 3,800 | 3,820 | 3,770 | 3,790 | ±0 | ±0% | 24,000 |
| 2005/05/02 | 3,840 | 3,840 | 3,770 | 3,790 | -80 | -2.1% | 24,500 |
| 2005/04/28 | 3,870 | 3,890 | 3,870 | 3,870 | +10 | +0.3% | 6,100 |
| 2005/04/27 | 3,870 | 3,870 | 3,840 | 3,860 | -60 | -1.5% | 10,100 |
| 2005/04/26 | 3,940 | 3,940 | 3,910 | 3,920 | +10 | +0.3% | 4,200 |
| 2005/04/25 | 3,910 | 3,980 | 3,880 | 3,910 | +30 | +0.8% | 14,000 |
| 2005/04/22 | 3,870 | 3,920 | 3,860 | 3,880 | +30 | +0.8% | 39,800 |
| 2005/04/21 | 3,850 | 3,880 | 3,820 | 3,850 | -70 | -1.8% | 18,800 |
| 2005/04/20 | 3,880 | 3,940 | 3,870 | 3,920 | +120 | +3.2% | 17,300 |
| 2005/04/19 | 3,760 | 3,820 | 3,760 | 3,800 | +50 | +1.3% | 58,400 |
| 2005/04/18 | 3,820 | 3,830 | 3,710 | 3,750 | -240 | -6% | 48,200 |
| 2005/04/15 | 4,040 | 4,040 | 3,970 | 3,990 | -80 | -2% | 25,600 |
| 2005/04/14 | 4,050 | 4,070 | 4,030 | 4,070 | -20 | -0.5% | 24,800 |
4851～
4900
件表示中 / 5152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 | 106,600円 | -2.1% | -61.1% | 4.69% | 12.78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 |
| ＴＯＮＥ | 50,000円 | +10.9% | -5.9% | 2.05% | 14.34倍 | 1.06倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 日フイルコン | 49,700円 | -2.2% | -24.8% | 5.63% | 17.40倍 | 0.42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 |
| 川岸工 | 353,500円 | -2.1% | -29.2% | 2.97% | 9.60倍 | 0.34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 | 31,000円 | +22.3% | - | 0.00% | - | 0.35倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
市場注目の銘柄
チャート関連のコラム
