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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 909 | 916 | 900 | 903 | -6 | -0.7% | 14,200 |
| 2020/05/01 | 925 | 932 | 905 | 909 | -1 | -0.1% | 16,300 |
| 2020/04/30 | 921 | 928 | 910 | 910 | -4 | -0.4% | 17,900 |
| 2020/04/28 | 932 | 932 | 910 | 914 | -14 | -1.5% | 12,000 |
| 2020/04/27 | 931 | 932 | 921 | 928 | -1 | -0.1% | 8,300 |
| 2020/04/24 | 944 | 944 | 925 | 929 | -9 | -1% | 9,600 |
| 2020/04/23 | 929 | 940 | 920 | 938 | +14 | +1.5% | 7,300 |
| 2020/04/22 | 918 | 927 | 892 | 924 | +9 | +1% | 15,200 |
| 2020/04/21 | 942 | 946 | 913 | 915 | -30 | -3.2% | 13,700 |
| 2020/04/20 | 972 | 977 | 945 | 945 | -27 | -2.8% | 30,100 |
| 2020/04/17 | 985 | 1,007 | 952 | 972 | -23 | -2.3% | 16,900 |
| 2020/04/16 | 920 | 999 | 920 | 995 | +80 | +8.7% | 34,100 |
| 2020/04/15 | 940 | 940 | 912 | 915 | -33 | -3.5% | 8,800 |
| 2020/04/14 | 928 | 949 | 904 | 948 | +31 | +3.4% | 20,500 |
| 2020/04/13 | 940 | 978 | 917 | 917 | -18 | -1.9% | 24,500 |
| 2020/04/10 | 921 | 944 | 921 | 935 | +1 | +0.1% | 5,300 |
| 2020/04/09 | 947 | 947 | 921 | 934 | +2 | +0.2% | 5,800 |
| 2020/04/08 | 919 | 947 | 914 | 932 | +13 | +1.4% | 7,700 |
| 2020/04/07 | 875 | 919 | 875 | 919 | +46 | +5.3% | 13,500 |
| 2020/04/06 | 822 | 877 | 822 | 873 | +36 | +4.3% | 21,300 |
| 2020/04/03 | 849 | 876 | 808 | 837 | -10 | -1.2% | 28,000 |
| 2020/04/02 | 875 | 879 | 840 | 847 | -12 | -1.4% | 14,200 |
| 2020/04/01 | 897 | 925 | 855 | 859 | -53 | -5.8% | 17,300 |
| 2020/03/31 | 931 | 937 | 899 | 912 | -47 | -4.9% | 13,500 |
| 2020/03/30 | 977 | 977 | 927 | 959 | -75 | -7.3% | 31,400 |
| 2020/03/27 | 1,000 | 1,034 | 970 | 1,034 | +56 | +5.7% | 38,400 |
| 2020/03/26 | 962 | 978 | 940 | 978 | +7 | +0.7% | 21,200 |
| 2020/03/25 | 957 | 971 | 930 | 971 | +59 | +6.5% | 23,600 |
| 2020/03/24 | 910 | 915 | 876 | 912 | +24 | +2.7% | 26,600 |
| 2020/03/23 | 840 | 888 | 825 | 888 | +52 | +6.2% | 27,900 |
| 2020/03/19 | 857 | 887 | 831 | 836 | -6 | -0.7% | 21,300 |
| 2020/03/18 | 878 | 898 | 841 | 842 | -45 | -5.1% | 35,100 |
| 2020/03/17 | 800 | 890 | 785 | 887 | +69 | +8.4% | 37,900 |
| 2020/03/16 | 840 | 843 | 809 | 818 | +12 | +1.5% | 25,000 |
| 2020/03/13 | 827 | 849 | 800 | 806 | -66 | -7.6% | 45,800 |
| 2020/03/12 | 899 | 910 | 870 | 872 | -38 | -4.2% | 37,900 |
| 2020/03/11 | 949 | 974 | 908 | 910 | -34 | -3.6% | 27,300 |
| 2020/03/10 | 900 | 947 | 868 | 944 | +16 | +1.7% | 33,100 |
| 2020/03/09 | 978 | 978 | 927 | 928 | -59 | -6% | 52,100 |
| 2020/03/06 | 1,011 | 1,018 | 987 | 987 | -36 | -3.5% | 38,200 |
| 2020/03/05 | 1,017 | 1,030 | 1,017 | 1,023 | +15 | +1.5% | 24,100 |
| 2020/03/04 | 1,001 | 1,026 | 1,001 | 1,008 | +4 | +0.4% | 29,900 |
| 2020/03/03 | 1,082 | 1,088 | 1,004 | 1,004 | -58 | -5.5% | 33,800 |
| 2020/03/02 | 1,018 | 1,067 | 1,011 | 1,062 | +41 | +4% | 32,000 |
| 2020/02/28 | 1,050 | 1,052 | 1,021 | 1,021 | -70 | -6.4% | 47,200 |
| 2020/02/27 | 1,125 | 1,125 | 1,091 | 1,091 | -37 | -3.3% | 32,000 |
| 2020/02/26 | 1,109 | 1,128 | 1,105 | 1,128 | +2 | +0.2% | 19,500 |
| 2020/02/25 | 1,150 | 1,151 | 1,120 | 1,126 | -53 | -4.5% | 44,500 |
| 2020/02/21 | 1,175 | 1,183 | 1,175 | 1,179 | +4 | +0.3% | 12,000 |
| 2020/02/20 | 1,190 | 1,190 | 1,175 | 1,175 | -9 | -0.8% | 18,000 |
1301～
1350
件表示中 / 5239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 | 120,400円 | -4.8% | +129.9% | 4.15% | 12.85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 |
| 川岸工 | 445,000円 | -15.5% | -3.9% | 3.15% | 9.52倍 | 0.43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 |
| ケーエフシー | 168,400円 | +1.6% | +6.2% | 3.56% | 11.59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 | 86,200円 | +1.7% | +1.5% | 3.71% | 11.66倍 | 0.74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 | 52,400円 | -2.2% | -24.8% | 5.34% | 18.40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
