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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 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 |
| 2004/08/10 | 4,720 | 4,750 | 4,720 | 4,750 | +30 | +0.6% | 5,600 |
| 2004/08/09 | 4,620 | 4,720 | 4,620 | 4,720 | ±0 | ±0% | 10,800 |
| 2004/08/06 | 4,790 | 4,790 | 4,700 | 4,720 | -40 | -0.8% | 3,600 |
| 2004/08/05 | 4,700 | 4,800 | 4,700 | 4,760 | +60 | +1.3% | 1,400 |
| 2004/08/04 | 4,700 | 4,700 | 4,600 | 4,700 | -50 | -1.1% | 2,200 |
| 2004/08/03 | 4,750 | 4,750 | 4,700 | 4,750 | ±0 | ±0% | 2,200 |
| 2004/08/02 | 4,650 | 4,750 | 4,640 | 4,750 | +140 | +3% | 1,500 |
| 2004/07/30 | 4,610 | 4,610 | 4,600 | 4,610 | ±0 | ±0% | 1,400 |
| 2004/07/29 | 4,610 | 4,660 | 4,600 | 4,610 | +10 | +0.2% | 2,400 |
| 2004/07/28 | 4,650 | 4,650 | 4,600 | 4,600 | -100 | -2.1% | 900 |
| 2004/07/27 | 4,500 | 4,850 | 4,500 | 4,700 | +100 | +2.2% | 13,900 |
| 2004/07/26 | 4,860 | 4,860 | 4,490 | 4,600 | -160 | -3.4% | 6,200 |
| 2004/07/23 | 5,010 | 5,010 | 4,740 | 4,760 | -240 | -4.8% | 9,100 |
| 2004/07/22 | 4,950 | 5,000 | 4,900 | 5,000 | ±0 | ±0% | 3,900 |
| 2004/07/21 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 5,300 |
| 2004/07/20 | 5,000 | 5,010 | 5,000 | 5,000 | +50 | +1% | 9,100 |
| 2004/07/16 | 5,000 | 5,000 | 4,900 | 4,950 | -60 | -1.2% | 14,800 |
| 2004/07/15 | 5,000 | 5,010 | 4,980 | 5,010 | +10 | +0.2% | 14,600 |
| 2004/07/14 | 5,000 | 5,010 | 4,900 | 5,000 | ±0 | ±0% | 9,800 |
| 2004/07/13 | 5,000 | 5,010 | 4,990 | 5,000 | -10 | -0.2% | 26,000 |
| 2004/07/12 | 5,000 | 5,010 | 5,000 | 5,010 | +100 | +2% | 18,000 |
| 2004/07/09 | 4,900 | 4,920 | 4,900 | 4,910 | +10 | +0.2% | 13,900 |
| 2004/07/08 | 4,850 | 4,940 | 4,850 | 4,900 | ±0 | ±0% | 16,200 |
| 2004/07/07 | 4,880 | 4,950 | 4,800 | 4,900 | -20 | -0.4% | 15,400 |
| 2004/07/06 | 4,880 | 5,050 | 4,880 | 4,920 | +20 | +0.4% | 99,200 |
| 2004/07/05 | 4,810 | 4,970 | 4,800 | 4,900 | +70 | +1.4% | 155,200 |
| 2004/07/02 | 4,690 | 4,830 | 4,600 | 4,830 | +230 | +5% | 131,500 |
| 2004/07/01 | 4,400 | 4,600 | 4,400 | 4,600 | +180 | +4.1% | 41,300 |
| 2004/06/30 | 4,400 | 4,420 | 4,230 | 4,420 | +20 | +0.5% | 13,800 |
| 2004/06/29 | 4,300 | 4,400 | 4,230 | 4,400 | +50 | +1.1% | 16,900 |
| 2004/06/28 | 4,400 | 4,400 | 4,340 | 4,350 | -50 | -1.1% | 14,100 |
| 2004/06/25 | 4,300 | 4,410 | 4,250 | 4,400 | +160 | +3.8% | 16,600 |
5101～
5150
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
