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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 4,300 | 4,380 | 4,290 | 4,380 | +90 | +2.1% | 44,900 |
| 2004/11/17 | 4,400 | 4,400 | 4,240 | 4,290 | -110 | -2.5% | 41,200 |
| 2004/11/16 | 4,480 | 4,600 | 4,400 | 4,400 | -100 | -2.2% | 44,200 |
| 2004/11/15 | 4,300 | 4,500 | 4,300 | 4,500 | +350 | +8.4% | 23,400 |
| 2004/11/12 | 4,080 | 4,170 | 4,080 | 4,150 | +50 | +1.2% | 25,000 |
| 2004/11/11 | 3,970 | 4,100 | 3,960 | 4,100 | +230 | +5.9% | 8,400 |
| 2004/11/10 | 3,860 | 3,880 | 3,850 | 3,870 | -30 | -0.8% | 25,800 |
| 2004/11/09 | 3,900 | 3,910 | 3,860 | 3,900 | +50 | +1.3% | 22,900 |
| 2004/11/08 | 3,860 | 3,900 | 3,850 | 3,850 | -10 | -0.3% | 99,300 |
| 2004/11/05 | 3,960 | 3,960 | 3,850 | 3,860 | -100 | -2.5% | 11,400 |
| 2004/11/04 | 4,050 | 4,050 | 3,950 | 3,960 | -140 | -3.4% | 6,800 |
| 2004/11/02 | 4,150 | 4,150 | 4,100 | 4,100 | ±0 | ±0% | 1,600 |
| 2004/11/01 | 4,100 | 4,110 | 4,090 | 4,100 | ±0 | ±0% | 7,600 |
| 2004/10/29 | 4,100 | 4,120 | 4,050 | 4,100 | ±0 | ±0% | 24,400 |
| 2004/10/28 | 4,030 | 4,150 | 4,030 | 4,100 | +30 | +0.7% | 10,700 |
| 2004/10/27 | 4,160 | 4,190 | 4,070 | 4,070 | -90 | -2.2% | 18,400 |
| 2004/10/26 | 4,180 | 4,180 | 4,150 | 4,160 | -20 | -0.5% | 15,600 |
| 2004/10/25 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 4,100 |
| 2004/10/22 | 4,270 | 4,270 | 4,170 | 4,200 | +50 | +1.2% | 4,300 |
| 2004/10/21 | 4,300 | 4,300 | 4,150 | 4,150 | -150 | -3.5% | 500 |
| 2004/10/20 | 4,340 | 4,340 | 4,300 | 4,300 | -50 | -1.1% | 1,400 |
| 2004/10/19 | 4,390 | 4,390 | 4,300 | 4,350 | -90 | -2% | 11,800 |
| 2004/10/18 | 4,340 | 4,440 | 4,340 | 4,440 | ±0 | ±0% | 500 |
| 2004/10/15 | 4,440 | 4,440 | 4,350 | 4,440 | -10 | -0.2% | 500 |
| 2004/10/14 | 4,500 | 4,500 | 4,350 | 4,450 | -50 | -1.1% | 3,400 |
| 2004/10/13 | 4,510 | 4,510 | 4,500 | 4,500 | -10 | -0.2% | 1,900 |
| 2004/10/12 | 4,590 | 4,590 | 4,510 | 4,510 | -80 | -1.7% | 2,500 |
| 2004/10/08 | 4,640 | 4,640 | 4,550 | 4,590 | -60 | -1.3% | 1,400 |
| 2004/10/07 | 4,650 | 4,650 | 4,640 | 4,650 | -10 | -0.2% | 2,500 |
| 2004/10/06 | 4,670 | 4,670 | 4,650 | 4,660 | -40 | -0.9% | 5,200 |
| 2004/10/05 | 4,680 | 4,700 | 4,570 | 4,700 | +60 | +1.3% | 14,900 |
| 2004/10/04 | 4,670 | 4,670 | 4,600 | 4,640 | +90 | +2% | 2,600 |
| 2004/10/01 | 4,550 | 4,550 | 4,530 | 4,550 | -40 | -0.9% | 1,200 |
| 2004/09/30 | 4,590 | 4,600 | 4,530 | 4,590 | +40 | +0.9% | 2,100 |
| 2004/09/29 | 4,510 | 4,550 | 4,510 | 4,550 | ±0 | ±0% | 700 |
| 2004/09/28 | 4,500 | 4,550 | 4,500 | 4,550 | -10 | -0.2% | 7,300 |
| 2004/09/27 | 4,480 | 4,660 | 4,480 | 4,560 | +120 | +2.7% | 5,600 |
| 2004/09/24 | 4,300 | 4,440 | 4,200 | 4,440 | +290 | +7% | 7,100 |
| 2004/09/22 | 4,110 | 4,240 | 4,080 | 4,150 | +50 | +1.2% | 3,600 |
| 2004/09/21 | 4,280 | 4,280 | 4,100 | 4,100 | -230 | -5.3% | 1,200 |
| 2004/09/17 | 4,330 | 4,330 | 4,300 | 4,330 | ±0 | ±0% | 3,800 |
| 2004/09/16 | 4,350 | 4,350 | 4,300 | 4,330 | -20 | -0.5% | 2,000 |
| 2004/09/15 | 4,340 | 4,350 | 4,330 | 4,350 | +20 | +0.5% | 5,000 |
| 2004/09/14 | 4,330 | 4,460 | 4,330 | 4,330 | ±0 | ±0% | 5,300 |
| 2004/09/13 | 4,400 | 4,450 | 4,330 | 4,330 | -220 | -4.8% | 3,800 |
| 2004/09/10 | 4,550 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 600 |
| 2004/09/09 | 4,560 | 4,600 | 4,550 | 4,550 | -50 | -1.1% | 1,400 |
| 2004/09/08 | 4,560 | 4,610 | 4,560 | 4,600 | -10 | -0.2% | 800 |
| 2004/09/07 | 4,640 | 4,640 | 4,550 | 4,610 | -70 | -1.5% | 1,700 |
| 2004/09/06 | 4,650 | 4,680 | 4,650 | 4,680 | -20 | -0.4% | 1,600 |
4901～
4950
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
