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 |
|---|---|---|---|---|---|---|---|
| 2005/04/13 | 4,100 | 4,100 | 4,080 | 4,090 | -10 | -0.2% | 15,700 |
| 2005/04/12 | 4,090 | 4,100 | 4,060 | 4,100 | +10 | +0.2% | 21,900 |
| 2005/04/11 | 4,120 | 4,120 | 4,090 | 4,090 | -30 | -0.7% | 14,200 |
| 2005/04/08 | 4,110 | 4,140 | 4,100 | 4,120 | +10 | +0.2% | 13,100 |
| 2005/04/07 | 4,090 | 4,110 | 4,090 | 4,110 | +20 | +0.5% | 13,100 |
| 2005/04/06 | 4,090 | 4,090 | 4,050 | 4,090 | +20 | +0.5% | 17,400 |
| 2005/04/05 | 4,070 | 4,080 | 4,050 | 4,070 | +50 | +1.2% | 16,300 |
| 2005/04/04 | 4,010 | 4,060 | 4,010 | 4,020 | +60 | +1.5% | 23,400 |
| 2005/04/01 | 3,960 | 4,000 | 3,900 | 3,960 | +20 | +0.5% | 26,700 |
| 2005/03/31 | 3,890 | 3,940 | 3,810 | 3,940 | +50 | +1.3% | 47,300 |
| 2005/03/30 | 3,980 | 3,980 | 3,870 | 3,890 | -100 | -2.5% | 30,000 |
| 2005/03/29 | 4,070 | 4,070 | 3,990 | 3,990 | -80 | -2% | 24,800 |
| 2005/03/28 | 4,090 | 4,090 | 4,060 | 4,070 | -10 | -0.2% | 14,300 |
| 2005/03/25 | 4,050 | 4,080 | 4,040 | 4,080 | +50 | +1.2% | 16,800 |
| 2005/03/24 | 4,050 | 4,070 | 4,020 | 4,030 | -70 | -1.7% | 32,400 |
| 2005/03/23 | 4,110 | 4,110 | 4,030 | 4,100 | -20 | -0.5% | 30,100 |
| 2005/03/22 | 4,140 | 4,170 | 4,110 | 4,120 | ±0 | ±0% | 32,700 |
| 2005/03/18 | 4,200 | 4,200 | 4,110 | 4,120 | -30 | -0.7% | 42,200 |
| 2005/03/17 | 4,050 | 4,160 | 4,030 | 4,150 | +90 | +2.2% | 52,200 |
| 2005/03/16 | 4,060 | 4,060 | 3,980 | 4,060 | +20 | +0.5% | 45,100 |
| 2005/03/15 | 4,000 | 4,040 | 3,960 | 4,040 | +40 | +1% | 144,500 |
| 2005/03/14 | 4,130 | 4,150 | 3,980 | 4,000 | -120 | -2.9% | 155,600 |
| 2005/03/11 | 4,110 | 4,200 | 4,090 | 4,120 | -80 | -1.9% | 94,600 |
| 2005/03/10 | 4,260 | 4,270 | 4,180 | 4,200 | -90 | -2.1% | 43,100 |
| 2005/03/09 | 4,350 | 4,360 | 4,270 | 4,290 | -70 | -1.6% | 42,300 |
| 2005/03/08 | 4,390 | 4,410 | 4,350 | 4,360 | -20 | -0.5% | 35,500 |
| 2005/03/07 | 4,400 | 4,420 | 4,350 | 4,380 | +30 | +0.7% | 36,200 |
| 2005/03/04 | 4,530 | 4,530 | 4,350 | 4,350 | -140 | -3.1% | 76,700 |
| 2005/03/03 | 4,690 | 4,700 | 4,450 | 4,490 | -300 | -6.3% | 118,300 |
| 2005/03/02 | 4,790 | 4,800 | 4,750 | 4,790 | +30 | +0.6% | 24,200 |
| 2005/03/01 | 4,800 | 4,800 | 4,740 | 4,760 | -80 | -1.7% | 88,800 |
| 2005/02/28 | 4,770 | 4,840 | 4,660 | 4,840 | +60 | +1.3% | 230,900 |
| 2005/02/25 | 4,580 | 4,790 | 4,580 | 4,780 | +300 | +6.7% | 79,300 |
| 2005/02/24 | 4,640 | 4,660 | 4,450 | 4,480 | -140 | -3% | 64,800 |
| 2005/02/23 | 4,750 | 4,780 | 4,600 | 4,620 | -90 | -1.9% | 68,900 |
| 2005/02/22 | 4,880 | 4,880 | 4,710 | 4,710 | -300 | -6% | 100,400 |
| 2005/02/21 | 4,860 | 5,060 | 4,830 | 5,010 | +250 | +5.3% | 143,200 |
| 2005/02/18 | 4,760 | 4,780 | 4,710 | 4,760 | -30 | -0.6% | 20,600 |
| 2005/02/17 | 4,620 | 4,790 | 4,550 | 4,790 | +120 | +2.6% | 21,000 |
| 2005/02/16 | 4,680 | 4,700 | 4,660 | 4,670 | -40 | -0.8% | 4,500 |
| 2005/02/15 | 4,770 | 4,780 | 4,700 | 4,710 | -90 | -1.9% | 10,000 |
| 2005/02/14 | 4,660 | 4,800 | 4,660 | 4,800 | +160 | +3.4% | 19,500 |
| 2005/02/10 | 4,690 | 4,740 | 4,620 | 4,640 | -50 | -1.1% | 8,300 |
| 2005/02/09 | 4,750 | 4,750 | 4,690 | 4,690 | -100 | -2.1% | 5,600 |
| 2005/02/08 | 4,770 | 4,790 | 4,720 | 4,790 | +30 | +0.6% | 10,300 |
| 2005/02/07 | 4,780 | 4,790 | 4,720 | 4,760 | -20 | -0.4% | 9,700 |
| 2005/02/04 | 4,780 | 4,790 | 4,760 | 4,780 | -20 | -0.4% | 1,400 |
| 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 |
4901～
4950
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
