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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,143 | 1,149 | 1,138 | 1,141 | -4 | -0.3% | 5,600 |
| 2021/07/27 | 1,144 | 1,145 | 1,142 | 1,145 | +1 | +0.1% | 2,800 |
| 2021/07/26 | 1,152 | 1,152 | 1,138 | 1,144 | +6 | +0.5% | 3,900 |
| 2021/07/21 | 1,139 | 1,139 | 1,136 | 1,138 | +5 | +0.4% | 5,800 |
| 2021/07/20 | 1,124 | 1,140 | 1,123 | 1,133 | +9 | +0.8% | 7,300 |
| 2021/07/19 | 1,134 | 1,134 | 1,124 | 1,124 | -12 | -1.1% | 4,400 |
| 2021/07/16 | 1,135 | 1,145 | 1,135 | 1,136 | +1 | +0.1% | 2,800 |
| 2021/07/15 | 1,138 | 1,145 | 1,135 | 1,135 | -2 | -0.2% | 3,500 |
| 2021/07/14 | 1,142 | 1,142 | 1,137 | 1,137 | -11 | -1% | 2,100 |
| 2021/07/13 | 1,132 | 1,148 | 1,132 | 1,148 | +13 | +1.1% | 5,500 |
| 2021/07/12 | 1,140 | 1,144 | 1,126 | 1,135 | +15 | +1.3% | 3,600 |
| 2021/07/09 | 1,133 | 1,138 | 1,120 | 1,120 | -13 | -1.1% | 12,300 |
| 2021/07/08 | 1,158 | 1,158 | 1,133 | 1,133 | -14 | -1.2% | 8,600 |
| 2021/07/07 | 1,150 | 1,155 | 1,147 | 1,147 | -5 | -0.4% | 3,600 |
| 2021/07/06 | 1,160 | 1,160 | 1,152 | 1,152 | -2 | -0.2% | 1,400 |
| 2021/07/05 | 1,153 | 1,159 | 1,153 | 1,154 | -1 | -0.1% | 2,700 |
| 2021/07/02 | 1,169 | 1,169 | 1,153 | 1,155 | +3 | +0.3% | 7,300 |
| 2021/07/01 | 1,150 | 1,155 | 1,149 | 1,152 | +5 | +0.4% | 4,500 |
| 2021/06/30 | 1,163 | 1,164 | 1,147 | 1,147 | -4 | -0.3% | 8,100 |
| 2021/06/29 | 1,160 | 1,160 | 1,151 | 1,151 | -1 | -0.1% | 6,300 |
| 2021/06/28 | 1,151 | 1,159 | 1,147 | 1,152 | +4 | +0.3% | 9,000 |
| 2021/06/25 | 1,148 | 1,168 | 1,138 | 1,148 | +5 | +0.4% | 3,700 |
| 2021/06/24 | 1,140 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 1,100 |
| 2021/06/23 | 1,140 | 1,211 | 1,133 | 1,140 | ±0 | ±0% | 23,200 |
| 2021/06/22 | 1,132 | 1,146 | 1,131 | 1,140 | +8 | +0.7% | 11,100 |
| 2021/06/21 | 1,137 | 1,142 | 1,129 | 1,132 | -5 | -0.4% | 14,200 |
| 2021/06/18 | 1,144 | 1,145 | 1,137 | 1,137 | -5 | -0.4% | 3,700 |
| 2021/06/17 | 1,135 | 1,142 | 1,135 | 1,142 | +7 | +0.6% | 3,200 |
| 2021/06/16 | 1,143 | 1,143 | 1,131 | 1,135 | +4 | +0.4% | 3,600 |
| 2021/06/15 | 1,126 | 1,136 | 1,126 | 1,131 | +6 | +0.5% | 5,700 |
| 2021/06/14 | 1,125 | 1,126 | 1,125 | 1,125 | +1 | +0.1% | 2,000 |
| 2021/06/11 | 1,147 | 1,147 | 1,120 | 1,124 | -20 | -1.7% | 14,800 |
| 2021/06/10 | 1,140 | 1,148 | 1,140 | 1,144 | +4 | +0.4% | 2,400 |
| 2021/06/09 | 1,133 | 1,141 | 1,133 | 1,140 | +2 | +0.2% | 2,500 |
| 2021/06/08 | 1,156 | 1,157 | 1,133 | 1,138 | +1 | +0.1% | 5,600 |
| 2021/06/07 | 1,148 | 1,150 | 1,137 | 1,137 | -13 | -1.1% | 6,300 |
| 2021/06/04 | 1,148 | 1,154 | 1,141 | 1,150 | ±0 | ±0% | 5,700 |
| 2021/06/03 | 1,143 | 1,169 | 1,143 | 1,150 | +10 | +0.9% | 14,100 |
| 2021/06/02 | 1,145 | 1,149 | 1,135 | 1,140 | +5 | +0.4% | 7,800 |
| 2021/06/01 | 1,121 | 1,139 | 1,121 | 1,135 | +17 | +1.5% | 4,600 |
| 2021/05/31 | 1,142 | 1,146 | 1,118 | 1,118 | -24 | -2.1% | 6,500 |
| 2021/05/28 | 1,126 | 1,142 | 1,126 | 1,142 | +17 | +1.5% | 5,400 |
| 2021/05/27 | 1,120 | 1,145 | 1,120 | 1,125 | +8 | +0.7% | 9,900 |
| 2021/05/26 | 1,128 | 1,128 | 1,117 | 1,117 | -11 | -1% | 4,500 |
| 2021/05/25 | 1,150 | 1,150 | 1,128 | 1,128 | -24 | -2.1% | 4,700 |
| 2021/05/24 | 1,139 | 1,154 | 1,137 | 1,152 | +18 | +1.6% | 5,300 |
| 2021/05/21 | 1,167 | 1,167 | 1,134 | 1,134 | -28 | -2.4% | 4,300 |
| 2021/05/20 | 1,189 | 1,189 | 1,161 | 1,162 | +1 | +0.1% | 8,400 |
| 2021/05/19 | 1,187 | 1,191 | 1,161 | 1,161 | -27 | -2.3% | 4,300 |
| 2021/05/18 | 1,178 | 1,195 | 1,178 | 1,188 | +9 | +0.8% | 3,800 |
1001～
1050
件表示中 / 5240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 | 119,800円 | -4.8% | +129.9% | 4.17% | 12.79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 | 9,000円 | +1.7% | +4.0% | 1.11% | 41.47倍 | 1.03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 | 168,600円 | +1.6% | +6.2% | 3.56% | 11.60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 | 85,500円 | +1.7% | +1.5% | 3.74% | 11.56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 | 52,900円 | -2.2% | -24.8% | 5.29% | 18.58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
