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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,215 | 1,230 | 1,177 | 1,179 | -36 | -3% | 14,300 |
| 2021/05/14 | 1,225 | 1,232 | 1,215 | 1,215 | -4 | -0.3% | 14,100 |
| 2021/05/13 | 1,240 | 1,265 | 1,219 | 1,219 | -34 | -2.7% | 23,600 |
| 2021/05/12 | 1,241 | 1,269 | 1,241 | 1,253 | +32 | +2.6% | 22,100 |
| 2021/05/11 | 1,262 | 1,266 | 1,218 | 1,221 | -38 | -3% | 30,000 |
| 2021/05/10 | 1,229 | 1,265 | 1,229 | 1,259 | +23 | +1.9% | 16,400 |
| 2021/05/07 | 1,237 | 1,237 | 1,217 | 1,236 | +24 | +2% | 12,300 |
| 2021/05/06 | 1,190 | 1,221 | 1,189 | 1,212 | +22 | +1.8% | 16,500 |
| 2021/04/30 | 1,147 | 1,195 | 1,142 | 1,190 | +52 | +4.6% | 20,900 |
| 2021/04/28 | 1,150 | 1,150 | 1,138 | 1,138 | -12 | -1% | 12,900 |
| 2021/04/27 | 1,135 | 1,163 | 1,113 | 1,150 | +15 | +1.3% | 23,700 |
| 2021/04/26 | 1,150 | 1,155 | 1,135 | 1,135 | -15 | -1.3% | 7,300 |
| 2021/04/23 | 1,190 | 1,203 | 1,150 | 1,150 | -63 | -5.2% | 18,400 |
| 2021/04/22 | 1,200 | 1,277 | 1,199 | 1,213 | +91 | +8.1% | 91,500 |
| 2021/04/21 | 1,131 | 1,136 | 1,111 | 1,122 | -16 | -1.4% | 15,400 |
| 2021/04/20 | 1,156 | 1,156 | 1,138 | 1,138 | -18 | -1.6% | 7,400 |
| 2021/04/19 | 1,146 | 1,158 | 1,146 | 1,156 | +10 | +0.9% | 8,700 |
| 2021/04/16 | 1,148 | 1,148 | 1,121 | 1,146 | ±0 | ±0% | 7,800 |
| 2021/04/15 | 1,150 | 1,159 | 1,146 | 1,146 | -14 | -1.2% | 3,500 |
| 2021/04/14 | 1,153 | 1,160 | 1,143 | 1,160 | +1 | +0.1% | 6,200 |
| 2021/04/13 | 1,152 | 1,180 | 1,143 | 1,159 | +4 | +0.3% | 14,800 |
| 2021/04/12 | 1,159 | 1,164 | 1,155 | 1,155 | +3 | +0.3% | 4,500 |
| 2021/04/09 | 1,135 | 1,158 | 1,135 | 1,152 | +17 | +1.5% | 10,900 |
| 2021/04/08 | 1,166 | 1,166 | 1,135 | 1,135 | -45 | -3.8% | 19,500 |
| 2021/04/07 | 1,170 | 1,182 | 1,164 | 1,180 | +4 | +0.3% | 6,700 |
| 2021/04/06 | 1,179 | 1,187 | 1,175 | 1,176 | +1 | +0.1% | 14,500 |
| 2021/04/05 | 1,165 | 1,185 | 1,161 | 1,175 | +12 | +1% | 15,300 |
| 2021/04/02 | 1,150 | 1,163 | 1,143 | 1,163 | +13 | +1.1% | 21,900 |
| 2021/04/01 | 1,226 | 1,232 | 1,150 | 1,150 | -79 | -6.4% | 35,600 |
| 2021/03/31 | 1,185 | 1,240 | 1,172 | 1,229 | +59 | +5% | 28,700 |
| 2021/03/30 | 1,219 | 1,220 | 1,162 | 1,170 | -89 | -7.1% | 67,300 |
| 2021/03/29 | 1,250 | 1,274 | 1,239 | 1,259 | +16 | +1.3% | 49,200 |
| 2021/03/26 | 1,232 | 1,248 | 1,232 | 1,243 | +14 | +1.1% | 26,300 |
| 2021/03/25 | 1,232 | 1,240 | 1,221 | 1,229 | -6 | -0.5% | 18,100 |
| 2021/03/24 | 1,235 | 1,239 | 1,234 | 1,235 | +2 | +0.2% | 26,000 |
| 2021/03/23 | 1,236 | 1,241 | 1,233 | 1,233 | -8 | -0.6% | 35,100 |
| 2021/03/22 | 1,245 | 1,245 | 1,230 | 1,241 | -4 | -0.3% | 31,700 |
| 2021/03/19 | 1,236 | 1,248 | 1,232 | 1,245 | -1 | -0.1% | 46,100 |
| 2021/03/18 | 1,247 | 1,247 | 1,230 | 1,246 | ±0 | ±0% | 24,100 |
| 2021/03/17 | 1,238 | 1,247 | 1,235 | 1,246 | +8 | +0.6% | 45,500 |
| 2021/03/16 | 1,257 | 1,260 | 1,234 | 1,238 | -13 | -1% | 36,000 |
| 2021/03/15 | 1,238 | 1,258 | 1,231 | 1,251 | +14 | +1.1% | 60,200 |
| 2021/03/12 | 1,238 | 1,238 | 1,220 | 1,237 | -2 | -0.2% | 59,600 |
| 2021/03/11 | 1,235 | 1,239 | 1,223 | 1,239 | +5 | +0.4% | 13,600 |
| 2021/03/10 | 1,236 | 1,236 | 1,209 | 1,234 | -1 | -0.1% | 17,300 |
| 2021/03/09 | 1,192 | 1,239 | 1,192 | 1,235 | +38 | +3.2% | 26,800 |
| 2021/03/08 | 1,190 | 1,200 | 1,183 | 1,197 | +7 | +0.6% | 26,900 |
| 2021/03/05 | 1,176 | 1,190 | 1,160 | 1,190 | +11 | +0.9% | 66,900 |
| 2021/03/04 | 1,149 | 1,179 | 1,143 | 1,179 | +30 | +2.6% | 32,500 |
| 2021/03/03 | 1,098 | 1,149 | 1,093 | 1,149 | +45 | +4.1% | 34,000 |
1051～
1100
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
