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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 2,140 | 2,200 | 1,963 | 2,143 | +43 | +2% | 388,400 |
| 2017/04/03 | 2,027 | 2,109 | 2,024 | 2,100 | +100 | +5% | 275,700 |
| 2017/03/31 | 1,920 | 2,069 | 1,882 | 2,000 | +186 | +10.3% | 347,900 |
| 2017/03/30 | 1,966 | 1,998 | 1,787 | 1,814 | -112 | -5.8% | 263,200 |
| 2017/03/29 | 1,884 | 1,950 | 1,851 | 1,926 | +98 | +5.4% | 148,700 |
| 2017/03/28 | 1,741 | 1,848 | 1,741 | 1,828 | +87 | +5% | 144,500 |
| 2017/03/27 | 1,800 | 1,807 | 1,732 | 1,741 | -73 | -4% | 70,300 |
| 2017/03/24 | 1,826 | 1,826 | 1,789 | 1,814 | -12 | -0.7% | 38,200 |
| 2017/03/23 | 1,835 | 1,864 | 1,817 | 1,826 | +2 | +0.1% | 41,800 |
| 2017/03/22 | 1,882 | 1,905 | 1,815 | 1,824 | -98 | -5.1% | 81,400 |
| 2017/03/21 | 1,931 | 1,951 | 1,878 | 1,922 | -23 | -1.2% | 59,700 |
| 2017/03/17 | 1,887 | 1,965 | 1,860 | 1,945 | +50 | +2.6% | 118,300 |
| 2017/03/16 | 1,899 | 1,938 | 1,888 | 1,895 | -51 | -2.6% | 81,000 |
| 2017/03/15 | 1,927 | 1,989 | 1,915 | 1,946 | +32 | +1.7% | 78,300 |
| 2017/03/14 | 1,897 | 1,994 | 1,897 | 1,914 | +25 | +1.3% | 158,900 |
| 2017/03/13 | 1,975 | 1,988 | 1,878 | 1,889 | -136 | -6.7% | 229,000 |
| 2017/03/10 | 2,171 | 2,190 | 1,991 | 2,025 | -125 | -5.8% | 378,200 |
| 2017/03/09 | 2,058 | 2,238 | 2,031 | 2,150 | +158 | +7.9% | 763,000 |
| 2017/03/08 | 1,920 | 2,070 | 1,861 | 1,992 | +66 | +3.4% | 518,300 |
| 2017/03/07 | 1,882 | 2,091 | 1,830 | 1,926 | +124 | +6.9% | 697,100 |
| 2017/03/06 | 1,675 | 1,883 | 1,666 | 1,802 | +214 | +13.5% | 299,700 |
| 2017/03/03 | 1,532 | 1,618 | 1,501 | 1,588 | +18 | +1.1% | 131,700 |
| 2017/03/02 | 1,400 | 1,650 | 1,397 | 1,570 | +198 | +14.4% | 244,300 |
| 2017/03/01 | 1,368 | 1,375 | 1,362 | 1,372 | +8 | +0.6% | 13,300 |
| 2017/02/28 | 1,364 | 1,378 | 1,363 | 1,364 | +11 | +0.8% | 18,400 |
| 2017/02/27 | 1,384 | 1,384 | 1,337 | 1,353 | -31 | -2.2% | 26,700 |
| 2017/02/24 | 1,366 | 1,393 | 1,363 | 1,384 | +18 | +1.3% | 27,600 |
| 2017/02/23 | 1,379 | 1,389 | 1,360 | 1,366 | -15 | -1.1% | 21,700 |
| 2017/02/22 | 1,350 | 1,383 | 1,341 | 1,381 | +53 | +4% | 46,500 |
| 2017/02/21 | 1,359 | 1,359 | 1,322 | 1,328 | -31 | -2.3% | 14,000 |
| 2017/02/20 | 1,364 | 1,369 | 1,344 | 1,359 | -5 | -0.4% | 14,000 |
| 2017/02/17 | 1,335 | 1,368 | 1,320 | 1,364 | +23 | +1.7% | 27,200 |
| 2017/02/16 | 1,319 | 1,345 | 1,305 | 1,341 | +21 | +1.6% | 20,000 |
| 2017/02/15 | 1,320 | 1,330 | 1,315 | 1,320 | ±0 | ±0% | 24,600 |
| 2017/02/14 | 1,303 | 1,323 | 1,282 | 1,320 | +14 | +1.1% | 32,900 |
| 2017/02/13 | 1,230 | 1,308 | 1,220 | 1,306 | +89 | +7.3% | 67,000 |
| 2017/02/10 | 1,198 | 1,220 | 1,195 | 1,217 | +28 | +2.4% | 14,200 |
| 2017/02/09 | 1,195 | 1,200 | 1,189 | 1,189 | -5 | -0.4% | 7,700 |
| 2017/02/08 | 1,201 | 1,201 | 1,190 | 1,194 | -7 | -0.6% | 4,700 |
| 2017/02/07 | 1,203 | 1,205 | 1,181 | 1,201 | -8 | -0.7% | 11,400 |
| 2017/02/06 | 1,165 | 1,209 | 1,165 | 1,209 | +46 | +4% | 25,900 |
| 2017/02/03 | 1,165 | 1,175 | 1,157 | 1,163 | -6 | -0.5% | 14,700 |
| 2017/02/02 | 1,154 | 1,190 | 1,142 | 1,169 | +17 | +1.5% | 27,000 |
| 2017/02/01 | 1,141 | 1,152 | 1,134 | 1,152 | +7 | +0.6% | 15,400 |
| 2017/01/31 | 1,141 | 1,155 | 1,140 | 1,145 | ±0 | ±0% | 14,000 |
| 2017/01/30 | 1,136 | 1,150 | 1,136 | 1,145 | +6 | +0.5% | 10,800 |
| 2017/01/27 | 1,139 | 1,148 | 1,135 | 1,139 | ±0 | ±0% | 11,900 |
| 2017/01/26 | 1,152 | 1,155 | 1,133 | 1,139 | -11 | -1% | 26,400 |
| 2017/01/25 | 1,168 | 1,185 | 1,147 | 1,150 | -3 | -0.3% | 23,000 |
| 2017/01/24 | 1,154 | 1,156 | 1,136 | 1,153 | -12 | -1% | 21,000 |
2051～
2100
件表示中 / 5238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 | 119,500円 | -4.8% | +129.9% | 4.18% | 12.76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 |
| ケーエフシー | 166,500円 | +1.6% | +6.2% | 3.60% | 11.45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% | 11.65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 | 52,600円 | -2.2% | -24.8% | 5.32% | 18.48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 |
| ＴＯＮＥ | 48,300円 | +10.7% | +8.2% | 1.86% | 13.64倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
