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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,385 | 1,385 | 1,350 | 1,361 | -17 | -1.2% | 5,100 |
| 2015/12/03 | 1,365 | 1,379 | 1,365 | 1,378 | -1 | -0.1% | 3,700 |
| 2015/12/02 | 1,390 | 1,390 | 1,357 | 1,379 | +4 | +0.3% | 11,200 |
| 2015/12/01 | 1,359 | 1,378 | 1,358 | 1,375 | +16 | +1.2% | 4,600 |
| 2015/11/30 | 1,358 | 1,364 | 1,358 | 1,359 | +1 | +0.1% | 3,400 |
| 2015/11/27 | 1,358 | 1,365 | 1,355 | 1,358 | ±0 | ±0% | 4,800 |
| 2015/11/26 | 1,368 | 1,372 | 1,355 | 1,358 | -17 | -1.2% | 7,900 |
| 2015/11/25 | 1,394 | 1,394 | 1,366 | 1,375 | -19 | -1.4% | 6,700 |
| 2015/11/24 | 1,385 | 1,394 | 1,379 | 1,394 | +9 | +0.6% | 9,500 |
| 2015/11/20 | 1,387 | 1,391 | 1,375 | 1,385 | -1 | -0.1% | 3,300 |
| 2015/11/19 | 1,390 | 1,395 | 1,375 | 1,386 | +6 | +0.4% | 6,000 |
| 2015/11/18 | 1,381 | 1,393 | 1,328 | 1,380 | ±0 | ±0% | 24,000 |
| 2015/11/17 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 6,000 |
| 2015/11/16 | 1,351 | 1,367 | 1,346 | 1,360 | -14 | -1% | 2,700 |
| 2015/11/13 | 1,370 | 1,391 | 1,356 | 1,374 | -23 | -1.6% | 5,100 |
| 2015/11/12 | 1,379 | 1,405 | 1,374 | 1,397 | +18 | +1.3% | 11,100 |
| 2015/11/11 | 1,374 | 1,392 | 1,370 | 1,379 | +4 | +0.3% | 9,300 |
| 2015/11/10 | 1,373 | 1,380 | 1,343 | 1,375 | +1 | +0.1% | 11,700 |
| 2015/11/09 | 1,344 | 1,383 | 1,341 | 1,374 | +28 | +2.1% | 19,900 |
| 2015/11/06 | 1,321 | 1,346 | 1,321 | 1,346 | +16 | +1.2% | 4,200 |
| 2015/11/05 | 1,310 | 1,345 | 1,309 | 1,330 | +8 | +0.6% | 7,800 |
| 2015/11/04 | 1,331 | 1,333 | 1,316 | 1,322 | +5 | +0.4% | 9,100 |
| 2015/11/02 | 1,312 | 1,319 | 1,283 | 1,317 | ±0 | ±0% | 6,400 |
| 2015/10/30 | 1,303 | 1,337 | 1,303 | 1,317 | +14 | +1.1% | 8,300 |
| 2015/10/29 | 1,310 | 1,319 | 1,301 | 1,303 | -1 | -0.1% | 7,000 |
| 2015/10/28 | 1,300 | 1,310 | 1,297 | 1,304 | +5 | +0.4% | 4,200 |
| 2015/10/27 | 1,310 | 1,315 | 1,291 | 1,299 | -11 | -0.8% | 4,600 |
| 2015/10/26 | 1,300 | 1,315 | 1,296 | 1,310 | -7 | -0.5% | 5,200 |
| 2015/10/23 | 1,330 | 1,330 | 1,300 | 1,317 | -6 | -0.5% | 3,200 |
| 2015/10/22 | 1,319 | 1,326 | 1,310 | 1,323 | +4 | +0.3% | 5,800 |
| 2015/10/21 | 1,305 | 1,319 | 1,287 | 1,319 | +15 | +1.2% | 5,900 |
| 2015/10/20 | 1,310 | 1,310 | 1,295 | 1,304 | +18 | +1.4% | 5,600 |
| 2015/10/19 | 1,286 | 1,315 | 1,280 | 1,286 | -5 | -0.4% | 3,300 |
| 2015/10/16 | 1,305 | 1,305 | 1,250 | 1,291 | +11 | +0.9% | 8,500 |
| 2015/10/15 | 1,250 | 1,299 | 1,250 | 1,280 | +30 | +2.4% | 5,300 |
| 2015/10/14 | 1,285 | 1,301 | 1,250 | 1,250 | -65 | -4.9% | 9,600 |
| 2015/10/13 | 1,285 | 1,315 | 1,285 | 1,315 | +18 | +1.4% | 9,700 |
| 2015/10/09 | 1,281 | 1,301 | 1,275 | 1,297 | +16 | +1.2% | 15,000 |
| 2015/10/08 | 1,277 | 1,281 | 1,266 | 1,281 | +6 | +0.5% | 3,800 |
| 2015/10/07 | 1,279 | 1,282 | 1,240 | 1,275 | -7 | -0.5% | 8,900 |
| 2015/10/06 | 1,265 | 1,282 | 1,254 | 1,282 | +29 | +2.3% | 9,300 |
| 2015/10/05 | 1,231 | 1,256 | 1,231 | 1,253 | +22 | +1.8% | 7,100 |
| 2015/10/02 | 1,235 | 1,240 | 1,217 | 1,231 | +21 | +1.7% | 14,400 |
| 2015/10/01 | 1,180 | 1,222 | 1,162 | 1,210 | +40 | +3.4% | 9,700 |
| 2015/09/30 | 1,133 | 1,190 | 1,133 | 1,170 | +53 | +4.7% | 10,300 |
| 2015/09/29 | 1,123 | 1,149 | 1,116 | 1,117 | -21 | -1.8% | 9,000 |
| 2015/09/28 | 1,146 | 1,161 | 1,129 | 1,138 | -23 | -2% | 4,100 |
| 2015/09/25 | 1,120 | 1,161 | 1,120 | 1,161 | +40 | +3.6% | 14,900 |
| 2015/09/24 | 1,150 | 1,150 | 1,120 | 1,121 | -39 | -3.4% | 11,600 |
| 2015/09/18 | 1,174 | 1,174 | 1,149 | 1,160 | -13 | -1.1% | 6,900 |
2301～
2350
件表示中 / 5163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 | 107,100円 | -2.1% | -61.1% | 4.67% | 12.84倍 | 0.28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 | 51,600円 | +10.9% | -5.9% | 1.99% | 14.80倍 | 1.10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 | 51,000円 | -2.2% | -24.8% | 5.49% | 17.85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 |
| サンコール | 31,800円 | +22.3% | - | 0.00% | - | 0.36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 |
| 川岸工 | 359,000円 | -2.1% | -29.2% | 2.92% | 9.75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 |
市場注目の銘柄
チャート関連のコラム
