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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,051 | 1,055 | 1,047 | 1,048 | -2 | -0.2% | 18,300 |
| 2024/11/29 | 1,050 | 1,061 | 1,045 | 1,050 | +2 | +0.2% | 21,300 |
| 2024/11/28 | 1,048 | 1,061 | 1,039 | 1,048 | ±0 | ±0% | 26,300 |
| 2024/11/27 | 1,067 | 1,067 | 1,041 | 1,048 | -16 | -1.5% | 64,000 |
| 2024/11/26 | 1,070 | 1,077 | 1,057 | 1,064 | -6 | -0.6% | 41,700 |
| 2024/11/25 | 1,069 | 1,074 | 1,063 | 1,070 | +6 | +0.6% | 15,200 |
| 2024/11/22 | 1,072 | 1,075 | 1,062 | 1,064 | -6 | -0.6% | 28,800 |
| 2024/11/21 | 1,070 | 1,080 | 1,065 | 1,070 | ±0 | ±0% | 26,900 |
| 2024/11/20 | 1,081 | 1,087 | 1,070 | 1,070 | -11 | -1% | 28,700 |
| 2024/11/19 | 1,081 | 1,090 | 1,080 | 1,081 | ±0 | ±0% | 11,600 |
| 2024/11/18 | 1,080 | 1,089 | 1,078 | 1,081 | +1 | +0.1% | 11,700 |
| 2024/11/15 | 1,096 | 1,097 | 1,079 | 1,080 | -10 | -0.9% | 20,400 |
| 2024/11/14 | 1,094 | 1,100 | 1,083 | 1,090 | +9 | +0.8% | 15,100 |
| 2024/11/13 | 1,085 | 1,096 | 1,081 | 1,081 | -1 | -0.1% | 30,300 |
| 2024/11/12 | 1,079 | 1,099 | 1,079 | 1,082 | +14 | +1.3% | 38,400 |
| 2024/11/11 | 1,101 | 1,112 | 1,068 | 1,068 | -81 | -7% | 146,000 |
| 2024/11/08 | 1,165 | 1,172 | 1,140 | 1,149 | -26 | -2.2% | 28,100 |
| 2024/11/07 | 1,170 | 1,180 | 1,161 | 1,175 | +20 | +1.7% | 11,900 |
| 2024/11/06 | 1,150 | 1,172 | 1,150 | 1,155 | +6 | +0.5% | 13,300 |
| 2024/11/05 | 1,157 | 1,162 | 1,149 | 1,149 | +1 | +0.1% | 8,200 |
| 2024/11/01 | 1,168 | 1,168 | 1,148 | 1,148 | -30 | -2.5% | 17,500 |
| 2024/10/31 | 1,152 | 1,178 | 1,151 | 1,178 | +21 | +1.8% | 14,300 |
| 2024/10/30 | 1,174 | 1,175 | 1,149 | 1,157 | -19 | -1.6% | 70,400 |
| 2024/10/29 | 1,150 | 1,184 | 1,145 | 1,176 | +32 | +2.8% | 26,600 |
| 2024/10/28 | 1,139 | 1,157 | 1,139 | 1,144 | ±0 | ±0% | 23,600 |
| 2024/10/25 | 1,151 | 1,151 | 1,132 | 1,144 | -10 | -0.9% | 29,600 |
| 2024/10/24 | 1,158 | 1,160 | 1,148 | 1,154 | -6 | -0.5% | 24,200 |
| 2024/10/23 | 1,170 | 1,176 | 1,158 | 1,160 | -6 | -0.5% | 19,600 |
| 2024/10/22 | 1,185 | 1,185 | 1,166 | 1,166 | -9 | -0.8% | 20,600 |
| 2024/10/21 | 1,172 | 1,183 | 1,170 | 1,175 | +4 | +0.3% | 8,900 |
| 2024/10/18 | 1,186 | 1,186 | 1,170 | 1,171 | -10 | -0.8% | 14,400 |
| 2024/10/17 | 1,188 | 1,190 | 1,178 | 1,181 | -11 | -0.9% | 12,100 |
| 2024/10/16 | 1,179 | 1,198 | 1,179 | 1,192 | +13 | +1.1% | 8,200 |
| 2024/10/15 | 1,174 | 1,189 | 1,173 | 1,179 | +9 | +0.8% | 15,400 |
| 2024/10/11 | 1,174 | 1,178 | 1,165 | 1,170 | -4 | -0.3% | 17,500 |
| 2024/10/10 | 1,187 | 1,187 | 1,172 | 1,174 | -6 | -0.5% | 15,300 |
| 2024/10/09 | 1,197 | 1,202 | 1,177 | 1,180 | -14 | -1.2% | 18,700 |
| 2024/10/08 | 1,213 | 1,213 | 1,191 | 1,194 | -19 | -1.6% | 16,200 |
| 2024/10/07 | 1,231 | 1,232 | 1,201 | 1,213 | -10 | -0.8% | 13,100 |
| 2024/10/04 | 1,200 | 1,224 | 1,198 | 1,223 | +23 | +1.9% | 13,900 |
| 2024/10/03 | 1,207 | 1,208 | 1,192 | 1,200 | +8 | +0.7% | 11,500 |
| 2024/10/02 | 1,191 | 1,198 | 1,185 | 1,192 | ±0 | ±0% | 12,500 |
| 2024/10/01 | 1,189 | 1,209 | 1,185 | 1,192 | +9 | +0.8% | 14,200 |
| 2024/09/30 | 1,163 | 1,200 | 1,163 | 1,183 | -37 | -3% | 26,400 |
| 2024/09/27 | 1,231 | 1,231 | 1,217 | 1,220 | -20 | -1.6% | 12,700 |
| 2024/09/26 | 1,222 | 1,240 | 1,212 | 1,240 | +20 | +1.6% | 13,900 |
| 2024/09/25 | 1,226 | 1,233 | 1,220 | 1,220 | -1 | -0.1% | 12,000 |
| 2024/09/24 | 1,228 | 1,236 | 1,220 | 1,221 | -7 | -0.6% | 22,500 |
| 2024/09/20 | 1,204 | 1,236 | 1,204 | 1,228 | +33 | +2.8% | 27,000 |
| 2024/09/19 | 1,207 | 1,209 | 1,191 | 1,195 | -9 | -0.7% | 19,800 |
101～
150
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
