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 |
|---|---|---|---|---|---|---|---|
| 2005/08/10 | 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 |
| 2005/07/01 | 4,150 | 4,180 | 4,100 | 4,160 | +50 | +1.2% | 24,300 |
| 2005/06/30 | 4,130 | 4,150 | 4,100 | 4,110 | -70 | -1.7% | 13,200 |
| 2005/06/29 | 4,140 | 4,180 | 4,130 | 4,180 | +40 | +1% | 9,000 |
| 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 |
4901～
4950
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 | 116,600円 | -4.8% | +129.9% | 4.29% | 12.45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 | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 | 85,300円 | +1.7% | +1.5% | 3.75% | 11.54倍 | 0.73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 | 130,000円 | +3.5% | +27.2% | 3.23% | 8.87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 | 51,200円 | -2.2% | -24.8% | 5.47% | 17.98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
