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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,093 | 1,127 | 1,090 | 1,117 | +37 | +3.4% | 47,300 |
| 2025/07/04 | 1,088 | 1,088 | 1,079 | 1,080 | ±0 | ±0% | 10,900 |
| 2025/07/03 | 1,072 | 1,082 | 1,071 | 1,080 | +8 | +0.7% | 6,800 |
| 2025/07/02 | 1,078 | 1,089 | 1,072 | 1,072 | -6 | -0.6% | 19,100 |
| 2025/07/01 | 1,100 | 1,103 | 1,078 | 1,078 | -18 | -1.6% | 34,800 |
| 2025/06/30 | 1,056 | 1,099 | 1,056 | 1,096 | +57 | +5.5% | 46,500 |
| 2025/06/27 | 1,050 | 1,050 | 1,031 | 1,039 | +18 | +1.8% | 35,000 |
| 2025/06/26 | 1,030 | 1,030 | 1,018 | 1,021 | -1 | -0.1% | 24,700 |
| 2025/06/25 | 1,032 | 1,032 | 1,018 | 1,022 | +2 | +0.2% | 27,900 |
| 2025/06/24 | 1,020 | 1,020 | 1,016 | 1,020 | +3 | +0.3% | 15,800 |
| 2025/06/23 | 1,040 | 1,040 | 1,016 | 1,017 | -2 | -0.2% | 83,500 |
| 2025/06/20 | 1,025 | 1,025 | 1,018 | 1,019 | ±0 | ±0% | 5,500 |
| 2025/06/19 | 1,027 | 1,027 | 1,018 | 1,019 | -3 | -0.3% | 11,000 |
| 2025/06/18 | 1,017 | 1,022 | 1,017 | 1,022 | +4 | +0.4% | 10,100 |
| 2025/06/17 | 1,020 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 10,400 |
| 2025/06/16 | 1,017 | 1,018 | 1,015 | 1,018 | +1 | +0.1% | 12,400 |
| 2025/06/13 | 1,030 | 1,030 | 1,015 | 1,017 | -3 | -0.3% | 14,400 |
| 2025/06/12 | 1,021 | 1,022 | 1,018 | 1,020 | -1 | -0.1% | 12,200 |
| 2025/06/11 | 1,018 | 1,021 | 1,017 | 1,021 | +4 | +0.4% | 9,800 |
| 2025/06/10 | 1,022 | 1,022 | 1,017 | 1,017 | -3 | -0.3% | 7,400 |
| 2025/06/09 | 1,022 | 1,022 | 1,017 | 1,020 | +2 | +0.2% | 12,500 |
| 2025/06/06 | 1,020 | 1,021 | 1,018 | 1,018 | -1 | -0.1% | 9,700 |
| 2025/06/05 | 1,023 | 1,023 | 1,013 | 1,019 | -4 | -0.4% | 10,900 |
| 2025/06/04 | 1,024 | 1,025 | 1,018 | 1,023 | +3 | +0.3% | 10,400 |
| 2025/06/03 | 1,026 | 1,026 | 1,015 | 1,020 | -3 | -0.3% | 18,100 |
| 2025/06/02 | 1,028 | 1,028 | 1,018 | 1,023 | -4 | -0.4% | 28,400 |
| 2025/05/30 | 1,025 | 1,027 | 1,020 | 1,027 | ±0 | ±0% | 14,400 |
| 2025/05/29 | 1,022 | 1,027 | 1,021 | 1,027 | +7 | +0.7% | 10,800 |
| 2025/05/28 | 1,025 | 1,028 | 1,020 | 1,020 | -2 | -0.2% | 20,800 |
| 2025/05/27 | 1,029 | 1,030 | 1,022 | 1,022 | -3 | -0.3% | 8,900 |
| 2025/05/26 | 1,038 | 1,039 | 1,025 | 1,025 | -5 | -0.5% | 11,700 |
| 2025/05/23 | 1,041 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 13,300 |
| 2025/05/22 | 1,044 | 1,049 | 1,035 | 1,035 | -8 | -0.8% | 9,000 |
| 2025/05/21 | 1,040 | 1,051 | 1,040 | 1,043 | +3 | +0.3% | 5,300 |
| 2025/05/20 | 1,059 | 1,059 | 1,037 | 1,040 | -18 | -1.7% | 14,600 |
| 2025/05/19 | 1,046 | 1,058 | 1,046 | 1,058 | +12 | +1.1% | 4,700 |
| 2025/05/16 | 1,053 | 1,054 | 1,046 | 1,046 | -7 | -0.7% | 7,900 |
| 2025/05/15 | 1,070 | 1,070 | 1,053 | 1,053 | -19 | -1.8% | 11,300 |
| 2025/05/14 | 1,100 | 1,100 | 1,071 | 1,072 | -13 | -1.2% | 20,600 |
| 2025/05/13 | 1,100 | 1,100 | 1,085 | 1,085 | -11 | -1% | 9,100 |
| 2025/05/12 | 1,072 | 1,096 | 1,071 | 1,096 | +25 | +2.3% | 19,500 |
| 2025/05/09 | 1,071 | 1,083 | 1,071 | 1,071 | ±0 | ±0% | 6,400 |
| 2025/05/08 | 1,088 | 1,088 | 1,071 | 1,071 | -7 | -0.6% | 5,400 |
| 2025/05/07 | 1,090 | 1,090 | 1,071 | 1,078 | +1 | +0.1% | 13,800 |
| 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 |
1～
50
件表示中 / 5205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 | 111,700円 | -4.8% | +129.9% | 4.48% | 11.91倍 | 0.30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 |
| ダイニチ工 | 70,500円 | +0.5% | +1.8% | 3.12% | 9.51倍 | 0.41倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| サンコーテクノ | 130,700円 | +3.5% | +27.2% | 3.21% | 8.91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 |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03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 |
| ケーエフシー | 153,700円 | +1.6% | +6.2% | 3.90% | 10.57倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
