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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/03 | 4,730 | 4,730 | 4,700 | 4,700 | -30 | -0.6% | 3,700 |
| 2004/09/02 | 4,810 | 4,810 | 4,730 | 4,730 | -70 | -1.5% | 600 |
| 2004/09/01 | 4,850 | 4,850 | 4,750 | 4,800 | -100 | -2% | 5,100 |
| 2004/08/31 | 4,720 | 4,900 | 4,720 | 4,900 | +190 | +4% | 6,200 |
| 2004/08/30 | 4,700 | 4,710 | 4,700 | 4,710 | +10 | +0.2% | 200 |
| 2004/08/27 | 4,680 | 4,740 | 4,680 | 4,700 | -30 | -0.6% | 3,200 |
| 2004/08/26 | 4,850 | 4,850 | 4,700 | 4,730 | -220 | -4.4% | 1,100 |
| 2004/08/25 | 4,950 | 4,970 | 4,900 | 4,950 | ±0 | ±0% | 7,300 |
| 2004/08/24 | 4,810 | 4,950 | 4,810 | 4,950 | +100 | +2.1% | 3,900 |
| 2004/08/23 | 4,960 | 4,980 | 4,850 | 4,850 | -110 | -2.2% | 1,400 |
| 2004/08/20 | 4,620 | 4,960 | 4,610 | 4,960 | +240 | +5.1% | 3,700 |
| 2004/08/19 | 4,700 | 4,760 | 4,650 | 4,720 | +20 | +0.4% | 3,100 |
| 2004/08/18 | 4,700 | 4,740 | 4,700 | 4,700 | ±0 | ±0% | 400 |
| 2004/08/17 | 4,800 | 4,800 | 4,700 | 4,700 | -100 | -2.1% | 1,100 |
| 2004/08/16 | 4,800 | 4,840 | 4,800 | 4,800 | -50 | -1% | 800 |
| 2004/08/13 | 4,860 | 4,860 | 4,830 | 4,850 | +40 | +0.8% | 5,200 |
| 2004/08/12 | 4,750 | 4,840 | 4,750 | 4,810 | +60 | +1.3% | 4,500 |
| 2004/08/11 | 4,800 | 4,800 | 4,700 | 4,750 | ±0 | ±0% | 5,900 |
5101～
5150
件表示中 / 5237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 | 119,400円 | -4.8% | +129.9% | 4.19% | 12.75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 |
| ワイズＨＤ | 9,100円 | +1.7% | +4.0% | 1.10% | 41.94倍 | 1.04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 |
| ケーエフシー | 166,100円 | +1.6% | +6.2% | 3.61% | 11.42倍 | 0.58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 | 86,000円 | +1.7% | +1.5% | 3.72% | 11.63倍 | 0.73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 | 52,100円 | -2.2% | -24.8% | 5.37% | 18.30倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
