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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,173 | 1,173 | 1,162 | 1,164 | -7 | -0.6% | 11,400 |
| 2025/02/17 | 1,175 | 1,180 | 1,171 | 1,171 | -1 | -0.1% | 10,700 |
| 2025/02/14 | 1,167 | 1,185 | 1,167 | 1,172 | -18 | -1.5% | 18,900 |
| 2025/02/13 | 1,182 | 1,198 | 1,173 | 1,190 | -4 | -0.3% | 19,600 |
| 2025/02/12 | 1,185 | 1,199 | 1,178 | 1,194 | +9 | +0.8% | 16,600 |
| 2025/02/10 | 1,178 | 1,185 | 1,173 | 1,185 | +12 | +1% | 8,400 |
| 2025/02/07 | 1,174 | 1,179 | 1,170 | 1,173 | -2 | -0.2% | 8,200 |
| 2025/02/06 | 1,171 | 1,175 | 1,163 | 1,175 | +3 | +0.3% | 17,200 |
| 2025/02/05 | 1,160 | 1,180 | 1,160 | 1,172 | +12 | +1% | 15,400 |
| 2025/02/04 | 1,167 | 1,167 | 1,160 | 1,160 | +5 | +0.4% | 7,500 |
| 2025/02/03 | 1,151 | 1,157 | 1,137 | 1,155 | +2 | +0.2% | 25,600 |
| 2025/01/31 | 1,169 | 1,169 | 1,147 | 1,153 | +3 | +0.3% | 38,900 |
| 2025/01/30 | 1,180 | 1,180 | 1,150 | 1,150 | -33 | -2.8% | 160,500 |
| 2025/01/29 | 1,185 | 1,190 | 1,180 | 1,183 | -2 | -0.2% | 12,600 |
| 2025/01/28 | 1,191 | 1,193 | 1,183 | 1,185 | -6 | -0.5% | 21,500 |
| 2025/01/27 | 1,184 | 1,196 | 1,183 | 1,191 | +8 | +0.7% | 13,800 |
| 2025/01/24 | 1,179 | 1,190 | 1,170 | 1,183 | +8 | +0.7% | 13,900 |
| 2025/01/23 | 1,183 | 1,183 | 1,167 | 1,175 | -6 | -0.5% | 14,900 |
| 2025/01/22 | 1,170 | 1,183 | 1,167 | 1,181 | +13 | +1.1% | 16,800 |
| 2025/01/21 | 1,177 | 1,182 | 1,166 | 1,168 | -8 | -0.7% | 39,700 |
| 2025/01/20 | 1,158 | 1,176 | 1,158 | 1,176 | +18 | +1.6% | 23,200 |
| 2025/01/17 | 1,145 | 1,160 | 1,139 | 1,158 | +7 | +0.6% | 25,500 |
| 2025/01/16 | 1,180 | 1,180 | 1,146 | 1,151 | -35 | -3% | 46,500 |
| 2025/01/15 | 1,200 | 1,200 | 1,175 | 1,186 | -13 | -1.1% | 42,500 |
| 2025/01/14 | 1,206 | 1,206 | 1,185 | 1,199 | -7 | -0.6% | 36,800 |
| 2025/01/10 | 1,200 | 1,208 | 1,199 | 1,206 | -1 | -0.1% | 11,900 |
| 2025/01/09 | 1,208 | 1,208 | 1,191 | 1,207 | +5 | +0.4% | 24,400 |
| 2025/01/08 | 1,211 | 1,211 | 1,198 | 1,202 | +9 | +0.8% | 27,700 |
| 2025/01/07 | 1,218 | 1,219 | 1,178 | 1,193 | -15 | -1.2% | 63,400 |
| 2025/01/06 | 1,168 | 1,218 | 1,160 | 1,208 | +60 | +5.2% | 89,300 |
| 2024/12/30 | 1,139 | 1,148 | 1,129 | 1,148 | +12 | +1.1% | 21,900 |
| 2024/12/27 | 1,109 | 1,139 | 1,109 | 1,136 | +37 | +3.4% | 39,600 |
| 2024/12/26 | 1,090 | 1,104 | 1,089 | 1,099 | +16 | +1.5% | 26,300 |
| 2024/12/25 | 1,091 | 1,097 | 1,070 | 1,083 | -1 | -0.1% | 46,600 |
| 2024/12/24 | 1,080 | 1,086 | 1,064 | 1,084 | +14 | +1.3% | 32,900 |
| 2024/12/23 | 1,068 | 1,070 | 1,057 | 1,070 | ±0 | ±0% | 28,000 |
| 2024/12/20 | 1,075 | 1,085 | 1,070 | 1,070 | -4 | -0.4% | 26,500 |
| 2024/12/19 | 1,093 | 1,100 | 1,074 | 1,074 | -35 | -3.2% | 32,400 |
| 2024/12/18 | 1,086 | 1,121 | 1,086 | 1,109 | +64 | +6.1% | 109,200 |
| 2024/12/17 | 1,052 | 1,056 | 1,043 | 1,045 | -7 | -0.7% | 21,300 |
| 2024/12/16 | 1,052 | 1,068 | 1,052 | 1,052 | -2 | -0.2% | 29,200 |
| 2024/12/13 | 1,038 | 1,054 | 1,033 | 1,054 | +12 | +1.2% | 65,800 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,042 | -8 | -0.8% | 73,900 |
| 2024/12/11 | 1,070 | 1,070 | 1,048 | 1,050 | -14 | -1.3% | 50,600 |
| 2024/12/10 | 1,062 | 1,068 | 1,057 | 1,064 | +5 | +0.5% | 19,200 |
| 2024/12/09 | 1,047 | 1,063 | 1,047 | 1,059 | +14 | +1.3% | 30,500 |
| 2024/12/06 | 1,047 | 1,047 | 1,039 | 1,045 | +5 | +0.5% | 17,000 |
| 2024/12/05 | 1,045 | 1,049 | 1,038 | 1,040 | +1 | +0.1% | 20,400 |
| 2024/12/04 | 1,048 | 1,050 | 1,039 | 1,039 | -9 | -0.9% | 45,800 |
| 2024/12/03 | 1,048 | 1,053 | 1,043 | 1,048 | ±0 | ±0% | 29,600 |
51～
100
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
