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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 986 | 986 | 976 | 979 | -3 | -0.3% | 4,400 |
| 2020/12/14 | 980 | 985 | 976 | 982 | +15 | +1.6% | 12,000 |
| 2020/12/11 | 978 | 979 | 967 | 967 | -6 | -0.6% | 6,900 |
| 2020/12/10 | 970 | 973 | 965 | 973 | +3 | +0.3% | 5,600 |
| 2020/12/09 | 956 | 973 | 956 | 970 | -1 | -0.1% | 10,700 |
| 2020/12/08 | 972 | 975 | 971 | 971 | ±0 | ±0% | 4,700 |
| 2020/12/07 | 989 | 990 | 971 | 971 | -17 | -1.7% | 14,200 |
| 2020/12/04 | 986 | 988 | 978 | 988 | +8 | +0.8% | 8,600 |
| 2020/12/03 | 967 | 980 | 966 | 980 | +10 | +1% | 13,600 |
| 2020/12/02 | 974 | 974 | 969 | 970 | ±0 | ±0% | 11,500 |
| 2020/12/01 | 970 | 973 | 970 | 970 | ±0 | ±0% | 5,100 |
| 2020/11/30 | 973 | 974 | 970 | 970 | ±0 | ±0% | 10,800 |
| 2020/11/27 | 971 | 975 | 970 | 970 | -1 | -0.1% | 9,000 |
| 2020/11/26 | 972 | 978 | 971 | 971 | -6 | -0.6% | 5,500 |
| 2020/11/25 | 984 | 984 | 973 | 977 | +4 | +0.4% | 3,700 |
| 2020/11/24 | 974 | 975 | 971 | 973 | +2 | +0.2% | 4,400 |
| 2020/11/20 | 965 | 975 | 965 | 971 | +1 | +0.1% | 4,100 |
| 2020/11/19 | 979 | 979 | 970 | 970 | -9 | -0.9% | 4,800 |
| 2020/11/18 | 970 | 979 | 970 | 979 | +9 | +0.9% | 4,100 |
| 2020/11/17 | 979 | 979 | 970 | 970 | -10 | -1% | 7,600 |
| 2020/11/16 | 980 | 984 | 978 | 980 | +4 | +0.4% | 5,300 |
| 2020/11/13 | 991 | 991 | 965 | 976 | -19 | -1.9% | 17,400 |
| 2020/11/12 | 996 | 996 | 991 | 995 | -1 | -0.1% | 5,100 |
| 2020/11/11 | 995 | 996 | 980 | 996 | +6 | +0.6% | 8,100 |
| 2020/11/10 | 980 | 990 | 978 | 990 | +8 | +0.8% | 10,900 |
| 2020/11/09 | 981 | 985 | 981 | 982 | +2 | +0.2% | 4,500 |
| 2020/11/06 | 974 | 980 | 970 | 980 | +7 | +0.7% | 5,400 |
| 2020/11/05 | 965 | 974 | 961 | 973 | -2 | -0.2% | 3,600 |
| 2020/11/04 | 973 | 975 | 972 | 975 | +10 | +1% | 4,800 |
| 2020/11/02 | 960 | 965 | 955 | 965 | +20 | +2.1% | 5,800 |
| 2020/10/30 | 948 | 948 | 945 | 945 | -10 | -1% | 3,600 |
| 2020/10/29 | 953 | 955 | 948 | 955 | +6 | +0.6% | 3,800 |
| 2020/10/28 | 949 | 954 | 948 | 949 | -6 | -0.6% | 3,800 |
| 2020/10/27 | 960 | 960 | 950 | 955 | -6 | -0.6% | 3,200 |
| 2020/10/26 | 964 | 964 | 960 | 961 | -3 | -0.3% | 1,000 |
| 2020/10/23 | 969 | 969 | 960 | 964 | +4 | +0.4% | 1,600 |
| 2020/10/22 | 961 | 966 | 958 | 960 | -1 | -0.1% | 4,900 |
| 2020/10/21 | 965 | 971 | 960 | 961 | -4 | -0.4% | 7,400 |
| 2020/10/20 | 973 | 973 | 963 | 965 | -5 | -0.5% | 3,600 |
| 2020/10/19 | 969 | 972 | 968 | 970 | +1 | +0.1% | 2,700 |
| 2020/10/16 | 970 | 970 | 968 | 969 | -12 | -1.2% | 2,300 |
| 2020/10/15 | 977 | 984 | 972 | 981 | +4 | +0.4% | 4,300 |
| 2020/10/14 | 967 | 990 | 967 | 977 | +10 | +1% | 6,400 |
| 2020/10/13 | 1,019 | 1,019 | 966 | 967 | -52 | -5.1% | 15,200 |
| 2020/10/12 | 1,049 | 1,049 | 1,019 | 1,019 | -25 | -2.4% | 4,500 |
| 2020/10/09 | 1,020 | 1,044 | 1,018 | 1,044 | +24 | +2.4% | 4,800 |
| 2020/10/08 | 1,016 | 1,020 | 1,012 | 1,020 | +5 | +0.5% | 4,900 |
| 2020/10/07 | 1,018 | 1,018 | 1,015 | 1,015 | -10 | -1% | 2,100 |
| 2020/10/06 | 1,036 | 1,036 | 1,025 | 1,025 | -12 | -1.2% | 1,800 |
| 2020/10/05 | 1,049 | 1,049 | 1,037 | 1,037 | -23 | -2.2% | 6,000 |
1151～
1200
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
