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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,201 | 1,201 | 1,194 | 1,195 | -5 | -0.4% | 12,700 |
| 2025/09/16 | 1,201 | 1,212 | 1,200 | 1,200 | -4 | -0.3% | 10,400 |
| 2025/09/12 | 1,207 | 1,207 | 1,201 | 1,204 | ±0 | ±0% | 1,900 |
| 2025/09/11 | 1,205 | 1,210 | 1,200 | 1,204 | ±0 | ±0% | 5,200 |
| 2025/09/10 | 1,202 | 1,205 | 1,198 | 1,204 | +4 | +0.3% | 5,300 |
| 2025/09/09 | 1,211 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 9,000 |
| 2025/09/08 | 1,207 | 1,220 | 1,204 | 1,210 | ±0 | ±0% | 9,700 |
| 2025/09/05 | 1,209 | 1,217 | 1,200 | 1,210 | +5 | +0.4% | 6,100 |
| 2025/09/04 | 1,200 | 1,209 | 1,196 | 1,205 | +9 | +0.8% | 3,100 |
| 2025/09/03 | 1,211 | 1,212 | 1,192 | 1,196 | -15 | -1.2% | 11,100 |
| 2025/09/02 | 1,205 | 1,220 | 1,205 | 1,211 | +7 | +0.6% | 8,800 |
| 2025/09/01 | 1,200 | 1,204 | 1,193 | 1,204 | -1 | -0.1% | 15,200 |
| 2025/08/29 | 1,202 | 1,208 | 1,198 | 1,205 | +5 | +0.4% | 4,100 |
| 2025/08/28 | 1,202 | 1,207 | 1,200 | 1,200 | +2 | +0.2% | 3,600 |
| 2025/08/27 | 1,198 | 1,206 | 1,198 | 1,198 | ±0 | ±0% | 5,600 |
| 2025/08/26 | 1,199 | 1,204 | 1,195 | 1,198 | +3 | +0.3% | 8,000 |
| 2025/08/25 | 1,195 | 1,200 | 1,195 | 1,195 | +1 | +0.1% | 4,800 |
| 2025/08/22 | 1,188 | 1,201 | 1,188 | 1,194 | +6 | +0.5% | 9,100 |
| 2025/08/21 | 1,180 | 1,188 | 1,174 | 1,188 | +14 | +1.2% | 8,000 |
| 2025/08/20 | 1,175 | 1,181 | 1,174 | 1,174 | -1 | -0.1% | 8,900 |
| 2025/08/19 | 1,178 | 1,180 | 1,174 | 1,175 | -4 | -0.3% | 5,000 |
| 2025/08/18 | 1,166 | 1,180 | 1,166 | 1,179 | +13 | +1.1% | 8,500 |
| 2025/08/15 | 1,177 | 1,180 | 1,165 | 1,166 | -13 | -1.1% | 13,200 |
| 2025/08/14 | 1,195 | 1,195 | 1,179 | 1,179 | -17 | -1.4% | 13,600 |
| 2025/08/13 | 1,204 | 1,204 | 1,196 | 1,196 | -5 | -0.4% | 13,200 |
| 2025/08/12 | 1,204 | 1,210 | 1,201 | 1,201 | ±0 | ±0% | 7,200 |
| 2025/08/08 | 1,200 | 1,208 | 1,197 | 1,201 | -6 | -0.5% | 16,700 |
| 2025/08/07 | 1,209 | 1,210 | 1,206 | 1,207 | +2 | +0.2% | 8,000 |
| 2025/08/06 | 1,205 | 1,213 | 1,205 | 1,205 | -3 | -0.2% | 5,800 |
| 2025/08/05 | 1,207 | 1,209 | 1,202 | 1,208 | +2 | +0.2% | 6,700 |
| 2025/08/04 | 1,202 | 1,216 | 1,202 | 1,206 | -3 | -0.2% | 7,500 |
| 2025/08/01 | 1,204 | 1,212 | 1,200 | 1,209 | +6 | +0.5% | 7,900 |
| 2025/07/31 | 1,222 | 1,222 | 1,199 | 1,203 | -16 | -1.3% | 17,500 |
| 2025/07/30 | 1,202 | 1,220 | 1,201 | 1,219 | +15 | +1.2% | 8,800 |
| 2025/07/29 | 1,202 | 1,212 | 1,198 | 1,204 | +3 | +0.2% | 10,800 |
| 2025/07/28 | 1,223 | 1,223 | 1,201 | 1,201 | -22 | -1.8% | 16,700 |
| 2025/07/25 | 1,232 | 1,232 | 1,214 | 1,223 | -4 | -0.3% | 17,800 |
| 2025/07/24 | 1,223 | 1,232 | 1,208 | 1,227 | +20 | +1.7% | 38,100 |
| 2025/07/23 | 1,202 | 1,217 | 1,198 | 1,207 | +9 | +0.8% | 22,200 |
| 2025/07/22 | 1,183 | 1,204 | 1,182 | 1,198 | +9 | +0.8% | 22,200 |
| 2025/07/18 | 1,185 | 1,190 | 1,177 | 1,189 | +4 | +0.3% | 13,100 |
| 2025/07/17 | 1,171 | 1,185 | 1,164 | 1,185 | +11 | +0.9% | 16,300 |
| 2025/07/16 | 1,175 | 1,177 | 1,169 | 1,174 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 1,173 | 1,174 | 1,167 | 1,174 | +2 | +0.2% | 8,900 |
| 2025/07/14 | 1,160 | 1,184 | 1,160 | 1,172 | +21 | +1.8% | 19,600 |
| 2025/07/11 | 1,140 | 1,152 | 1,139 | 1,151 | +15 | +1.3% | 17,100 |
| 2025/07/10 | 1,149 | 1,152 | 1,136 | 1,136 | -9 | -0.8% | 13,700 |
| 2025/07/09 | 1,124 | 1,146 | 1,124 | 1,145 | +25 | +2.2% | 18,700 |
| 2025/07/08 | 1,120 | 1,120 | 1,115 | 1,120 | +3 | +0.3% | 10,100 |
| 2025/07/07 | 1,093 | 1,127 | 1,090 | 1,117 | +37 | +3.4% | 47,300 |
1～
50
件表示中 / 5254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 | 119,500円 | -4.8% | +129.9% | 4.18% | 12.76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 |
| ケーエフシー | 170,800円 | +1.6% | +6.2% | 3.51% | 11.75倍 | 0.59倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 信 和 | 88,700円 | +1.7% | +1.5% | 3.61% | 12.00倍 | 0.76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 |
| 日フイルコン | 54,900円 | -2.2% | -24.8% | 5.10% | 19.28倍 | 0.47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 |
| ワイズＨＤ | 8,200円 | +1.7% | +4.0% | 1.22% | 37.79倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
