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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,095 | 1,095 | 1,077 | 1,077 | +1 | +0.1% | 8,000 |
| 2025/05/01 | 1,092 | 1,092 | 1,076 | 1,076 | -16 | -1.5% | 8,700 |
| 2025/04/30 | 1,078 | 1,139 | 1,056 | 1,092 | +12 | +1.1% | 97,600 |
| 2025/04/28 | 1,077 | 1,081 | 1,075 | 1,080 | +12 | +1.1% | 8,800 |
| 2025/04/25 | 1,071 | 1,073 | 1,061 | 1,068 | +8 | +0.8% | 4,700 |
| 2025/04/24 | 1,078 | 1,078 | 1,060 | 1,060 | -13 | -1.2% | 6,500 |
| 2025/04/23 | 1,057 | 1,073 | 1,057 | 1,073 | +17 | +1.6% | 9,700 |
| 2025/04/22 | 1,054 | 1,074 | 1,054 | 1,056 | +2 | +0.2% | 8,700 |
| 2025/04/21 | 1,065 | 1,065 | 1,053 | 1,054 | -12 | -1.1% | 6,700 |
| 2025/04/18 | 1,042 | 1,066 | 1,042 | 1,066 | +24 | +2.3% | 14,900 |
| 2025/04/17 | 1,044 | 1,051 | 1,032 | 1,042 | +9 | +0.9% | 14,200 |
| 2025/04/16 | 1,044 | 1,045 | 1,027 | 1,033 | -3 | -0.3% | 9,100 |
| 2025/04/15 | 1,043 | 1,049 | 1,035 | 1,036 | ±0 | ±0% | 10,000 |
| 2025/04/14 | 1,070 | 1,070 | 1,036 | 1,036 | -12 | -1.1% | 13,500 |
| 2025/04/11 | 1,060 | 1,074 | 1,014 | 1,048 | -5 | -0.5% | 17,300 |
| 2025/04/10 | 1,060 | 1,067 | 1,033 | 1,053 | +52 | +5.2% | 25,300 |
| 2025/04/09 | 1,045 | 1,045 | 990 | 1,001 | -26 | -2.5% | 25,500 |
| 2025/04/08 | 1,050 | 1,050 | 1,023 | 1,027 | +46 | +4.7% | 19,600 |
| 2025/04/07 | 1,000 | 1,014 | 965 | 981 | -57 | -5.5% | 63,500 |
| 2025/04/04 | 1,051 | 1,056 | 1,031 | 1,038 | -17 | -1.6% | 45,900 |
| 2025/04/03 | 1,085 | 1,085 | 1,055 | 1,055 | -39 | -3.6% | 31,100 |
| 2025/04/02 | 1,098 | 1,106 | 1,090 | 1,094 | -2 | -0.2% | 19,300 |
| 2025/04/01 | 1,112 | 1,119 | 1,096 | 1,096 | -11 | -1% | 21,000 |
| 2025/03/31 | 1,130 | 1,130 | 1,106 | 1,107 | -27 | -2.4% | 30,400 |
| 2025/03/28 | 1,126 | 1,160 | 1,123 | 1,134 | -107 | -8.6% | 55,300 |
| 2025/03/27 | 1,236 | 1,241 | 1,229 | 1,241 | +5 | +0.4% | 20,500 |
| 2025/03/26 | 1,235 | 1,241 | 1,235 | 1,236 | +6 | +0.5% | 12,500 |
| 2025/03/25 | 1,225 | 1,230 | 1,222 | 1,230 | +10 | +0.8% | 10,100 |
| 2025/03/24 | 1,222 | 1,230 | 1,218 | 1,220 | +2 | +0.2% | 13,500 |
| 2025/03/21 | 1,210 | 1,223 | 1,210 | 1,218 | +11 | +0.9% | 13,300 |
| 2025/03/19 | 1,212 | 1,216 | 1,207 | 1,207 | +1 | +0.1% | 9,200 |
| 2025/03/18 | 1,209 | 1,212 | 1,206 | 1,206 | -3 | -0.2% | 14,800 |
| 2025/03/17 | 1,205 | 1,209 | 1,202 | 1,209 | +8 | +0.7% | 8,900 |
| 2025/03/14 | 1,197 | 1,204 | 1,196 | 1,201 | +4 | +0.3% | 8,500 |
| 2025/03/13 | 1,194 | 1,199 | 1,191 | 1,197 | +2 | +0.2% | 2,800 |
| 2025/03/12 | 1,193 | 1,200 | 1,190 | 1,195 | +2 | +0.2% | 12,500 |
| 2025/03/11 | 1,185 | 1,193 | 1,179 | 1,193 | +5 | +0.4% | 21,600 |
| 2025/03/10 | 1,194 | 1,194 | 1,187 | 1,188 | -5 | -0.4% | 9,500 |
| 2025/03/07 | 1,185 | 1,196 | 1,183 | 1,193 | +9 | +0.8% | 8,200 |
| 2025/03/06 | 1,194 | 1,196 | 1,184 | 1,184 | -5 | -0.4% | 12,300 |
| 2025/03/05 | 1,175 | 1,189 | 1,175 | 1,189 | +7 | +0.6% | 24,000 |
| 2025/03/04 | 1,175 | 1,182 | 1,167 | 1,182 | +6 | +0.5% | 34,800 |
| 2025/03/03 | 1,165 | 1,176 | 1,160 | 1,176 | +11 | +0.9% | 11,400 |
| 2025/02/28 | 1,158 | 1,165 | 1,153 | 1,165 | +7 | +0.6% | 12,000 |
| 2025/02/27 | 1,160 | 1,170 | 1,145 | 1,158 | +1 | +0.1% | 13,600 |
| 2025/02/26 | 1,174 | 1,174 | 1,144 | 1,157 | -17 | -1.4% | 21,500 |
| 2025/02/25 | 1,170 | 1,174 | 1,159 | 1,174 | +15 | +1.3% | 11,400 |
| 2025/02/21 | 1,166 | 1,169 | 1,154 | 1,159 | -13 | -1.1% | 18,000 |
| 2025/02/20 | 1,175 | 1,179 | 1,163 | 1,172 | -3 | -0.3% | 9,800 |
| 2025/02/19 | 1,174 | 1,175 | 1,166 | 1,175 | +11 | +0.9% | 6,800 |
1～
50
件表示中 / 5161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 | 107,700円 | -2.1% | -61.1% | 4.64% | 12.92倍 | 0.29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 | 51,300円 | +10.9% | -5.9% | 2.00% | 14.72倍 | 1.09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 | 51,100円 | -2.2% | -24.8% | 5.48% | 17.89倍 | 0.43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 | 362,000円 | -2.1% | -29.2% | 2.90% | 9.83倍 | 0.35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 | 30,900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
