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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,710 | 1,711 | 1,695 | 1,706 | +2 | +0.1% | 11,500 |
| 2018/04/10 | 1,700 | 1,724 | 1,688 | 1,704 | +2 | +0.1% | 14,400 |
| 2018/04/09 | 1,731 | 1,731 | 1,700 | 1,702 | -34 | -2% | 19,700 |
| 2018/04/06 | 1,753 | 1,763 | 1,733 | 1,736 | -17 | -1% | 10,900 |
| 2018/04/05 | 1,749 | 1,758 | 1,741 | 1,753 | +12 | +0.7% | 25,200 |
| 2018/04/04 | 1,734 | 1,743 | 1,724 | 1,741 | +7 | +0.4% | 13,300 |
| 2018/04/03 | 1,728 | 1,739 | 1,717 | 1,734 | -2 | -0.1% | 11,500 |
| 2018/04/02 | 1,729 | 1,746 | 1,728 | 1,736 | +9 | +0.5% | 12,000 |
| 2018/03/30 | 1,747 | 1,747 | 1,716 | 1,727 | +3 | +0.2% | 11,100 |
| 2018/03/29 | 1,750 | 1,750 | 1,707 | 1,724 | -1 | -0.1% | 21,600 |
| 2018/03/28 | 1,711 | 1,729 | 1,703 | 1,725 | -35 | -2% | 16,800 |
| 2018/03/27 | 1,740 | 1,760 | 1,730 | 1,760 | +46 | +2.7% | 23,800 |
| 2018/03/26 | 1,711 | 1,717 | 1,682 | 1,714 | -26 | -1.5% | 41,100 |
| 2018/03/23 | 1,773 | 1,781 | 1,730 | 1,740 | -73 | -4% | 42,100 |
| 2018/03/22 | 1,819 | 1,839 | 1,797 | 1,813 | -3 | -0.2% | 24,200 |
| 2018/03/20 | 1,812 | 1,816 | 1,793 | 1,816 | -6 | -0.3% | 23,200 |
| 2018/03/19 | 1,850 | 1,853 | 1,811 | 1,822 | -30 | -1.6% | 18,200 |
| 2018/03/16 | 1,875 | 1,887 | 1,844 | 1,852 | -7 | -0.4% | 38,600 |
| 2018/03/15 | 1,871 | 1,873 | 1,853 | 1,859 | -12 | -0.6% | 21,100 |
| 2018/03/14 | 1,860 | 1,873 | 1,846 | 1,871 | +6 | +0.3% | 18,400 |
| 2018/03/13 | 1,870 | 1,874 | 1,854 | 1,865 | ±0 | ±0% | 24,900 |
| 2018/03/12 | 1,845 | 1,873 | 1,841 | 1,865 | +35 | +1.9% | 19,600 |
| 2018/03/09 | 1,855 | 1,869 | 1,819 | 1,830 | -5 | -0.3% | 30,800 |
| 2018/03/08 | 1,834 | 1,846 | 1,828 | 1,835 | +3 | +0.2% | 18,400 |
| 2018/03/07 | 1,842 | 1,868 | 1,826 | 1,832 | -16 | -0.9% | 19,500 |
| 2018/03/06 | 1,850 | 1,861 | 1,841 | 1,848 | +32 | +1.8% | 15,400 |
| 2018/03/05 | 1,860 | 1,874 | 1,802 | 1,816 | -59 | -3.1% | 30,600 |
| 2018/03/02 | 1,877 | 1,883 | 1,859 | 1,875 | -35 | -1.8% | 25,700 |
| 2018/03/01 | 1,933 | 1,941 | 1,907 | 1,910 | -32 | -1.6% | 32,800 |
| 2018/02/28 | 1,970 | 2,040 | 1,938 | 1,942 | +36 | +1.9% | 63,900 |
| 2018/02/27 | 1,913 | 1,938 | 1,905 | 1,906 | +17 | +0.9% | 16,800 |
| 2018/02/26 | 1,883 | 1,909 | 1,883 | 1,889 | +10 | +0.5% | 16,400 |
| 2018/02/23 | 1,868 | 1,889 | 1,863 | 1,879 | +11 | +0.6% | 16,300 |
| 2018/02/22 | 1,877 | 1,882 | 1,851 | 1,868 | -2 | -0.1% | 11,700 |
| 2018/02/21 | 1,893 | 1,906 | 1,860 | 1,870 | -18 | -1% | 20,000 |
| 2018/02/20 | 1,879 | 1,891 | 1,839 | 1,888 | +8 | +0.4% | 23,500 |
| 2018/02/19 | 1,822 | 1,881 | 1,822 | 1,880 | +80 | +4.4% | 27,200 |
| 2018/02/16 | 1,810 | 1,822 | 1,789 | 1,800 | +30 | +1.7% | 24,300 |
| 2018/02/15 | 1,750 | 1,789 | 1,734 | 1,770 | +31 | +1.8% | 21,700 |
| 2018/02/14 | 1,801 | 1,826 | 1,739 | 1,739 | -60 | -3.3% | 36,400 |
| 2018/02/13 | 1,975 | 1,975 | 1,795 | 1,799 | -115 | -6% | 83,900 |
| 2018/02/09 | 1,891 | 1,915 | 1,865 | 1,914 | -57 | -2.9% | 32,500 |
| 2018/02/08 | 1,988 | 2,011 | 1,955 | 1,971 | +19 | +1% | 22,000 |
| 2018/02/07 | 2,048 | 2,050 | 1,941 | 1,952 | -3 | -0.2% | 32,900 |
| 2018/02/06 | 2,001 | 2,016 | 1,895 | 1,955 | -191 | -8.9% | 54,200 |
| 2018/02/05 | 2,152 | 2,170 | 2,146 | 2,146 | -48 | -2.2% | 27,400 |
| 2018/02/02 | 2,225 | 2,226 | 2,192 | 2,194 | -27 | -1.2% | 19,700 |
| 2018/02/01 | 2,200 | 2,231 | 2,195 | 2,221 | +31 | +1.4% | 25,800 |
| 2018/01/31 | 2,210 | 2,228 | 2,190 | 2,190 | -28 | -1.3% | 21,600 |
| 2018/01/30 | 2,262 | 2,263 | 2,210 | 2,218 | -47 | -2.1% | 28,200 |
1801～
1850
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 | 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 |
| 川岸工 | 440,000円 | -15.5% | -3.9% | 3.18% | 9.41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 | 167,000円 | +1.6% | +6.2% | 3.59% | 11.49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 | 86,500円 | +1.7% | +1.5% | 3.70% | 11.70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 | 52,700円 | -2.2% | -24.8% | 5.31% | 18.51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
