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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 2004/06/24 | 4,220 | 4,270 | 4,200 | 4,240 | +20 | +0.5% | 7,500 |
| 2004/06/23 | 4,190 | 4,250 | 4,120 | 4,220 | -20 | -0.5% | 8,700 |
| 2004/06/22 | 4,200 | 4,240 | 4,200 | 4,240 | +30 | +0.7% | 12,300 |
| 2004/06/21 | 4,190 | 4,210 | 4,180 | 4,210 | ±0 | ±0% | 1,500 |
| 2004/06/18 | 4,250 | 4,250 | 4,050 | 4,210 | -110 | -2.5% | 11,000 |
| 2004/06/17 | 4,280 | 4,320 | 4,210 | 4,320 | -100 | -2.3% | 8,400 |
| 2004/06/16 | 4,410 | 4,420 | 4,350 | 4,420 | +20 | +0.5% | 18,500 |
| 2004/06/15 | 4,350 | 4,410 | 4,300 | 4,400 | +50 | +1.1% | 19,300 |
| 2004/06/14 | 4,340 | 4,350 | 4,250 | 4,350 | +40 | +0.9% | 7,100 |
| 2004/06/11 | 4,200 | 4,330 | 4,200 | 4,310 | +110 | +2.6% | 21,400 |
| 2004/06/10 | 4,090 | 4,200 | 4,050 | 4,200 | +60 | +1.4% | 13,800 |
| 2004/06/09 | 4,100 | 4,180 | 4,060 | 4,140 | +60 | +1.5% | 11,700 |
| 2004/06/08 | 4,030 | 4,100 | 4,030 | 4,080 | +40 | +1% | 11,500 |
| 2004/06/07 | 4,130 | 4,160 | 4,010 | 4,040 | -70 | -1.7% | 35,700 |
| 2004/06/04 | 4,220 | 4,220 | 4,030 | 4,110 | -140 | -3.3% | 21,300 |
| 2004/06/03 | 4,330 | 4,340 | 4,240 | 4,250 | +20 | +0.5% | 10,100 |
| 2004/06/02 | 4,310 | 4,310 | 4,220 | 4,230 | -70 | -1.6% | 22,600 |
| 2004/06/01 | 4,380 | 4,440 | 4,300 | 4,300 | -60 | -1.4% | 20,400 |
5151～
5200
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
