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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,212 | 1,234 | 1,200 | 1,217 | -13 | -1.1% | 9,300 |
| 2016/01/13 | 1,226 | 1,240 | 1,215 | 1,230 | +20 | +1.7% | 4,400 |
| 2016/01/12 | 1,250 | 1,250 | 1,210 | 1,210 | -43 | -3.4% | 11,100 |
| 2016/01/08 | 1,253 | 1,300 | 1,251 | 1,253 | -15 | -1.2% | 8,100 |
| 2016/01/07 | 1,293 | 1,293 | 1,263 | 1,268 | -24 | -1.9% | 4,100 |
| 2016/01/06 | 1,307 | 1,320 | 1,285 | 1,292 | -10 | -0.8% | 7,100 |
| 2016/01/05 | 1,310 | 1,310 | 1,300 | 1,302 | -8 | -0.6% | 8,500 |
| 2016/01/04 | 1,335 | 1,343 | 1,305 | 1,310 | -25 | -1.9% | 6,800 |
| 2015/12/30 | 1,328 | 1,343 | 1,327 | 1,335 | +10 | +0.8% | 4,200 |
| 2015/12/29 | 1,315 | 1,341 | 1,305 | 1,325 | +10 | +0.8% | 3,700 |
| 2015/12/28 | 1,318 | 1,318 | 1,310 | 1,315 | +13 | +1% | 1,300 |
| 2015/12/25 | 1,310 | 1,313 | 1,300 | 1,302 | -23 | -1.7% | 9,400 |
| 2015/12/24 | 1,329 | 1,331 | 1,298 | 1,325 | +15 | +1.1% | 9,200 |
| 2015/12/22 | 1,296 | 1,315 | 1,296 | 1,310 | +14 | +1.1% | 7,400 |
| 2015/12/21 | 1,302 | 1,312 | 1,280 | 1,296 | -7 | -0.5% | 10,900 |
| 2015/12/18 | 1,315 | 1,317 | 1,280 | 1,303 | -4 | -0.3% | 13,500 |
| 2015/12/17 | 1,309 | 1,315 | 1,305 | 1,307 | +11 | +0.8% | 5,800 |
| 2015/12/16 | 1,285 | 1,299 | 1,284 | 1,296 | +14 | +1.1% | 4,800 |
| 2015/12/15 | 1,298 | 1,306 | 1,282 | 1,282 | -11 | -0.9% | 3,200 |
| 2015/12/14 | 1,281 | 1,299 | 1,277 | 1,293 | -14 | -1.1% | 3,200 |
| 2015/12/11 | 1,277 | 1,320 | 1,277 | 1,307 | +24 | +1.9% | 11,000 |
| 2015/12/10 | 1,280 | 1,312 | 1,280 | 1,283 | -55 | -4.1% | 11,800 |
| 2015/12/09 | 1,330 | 1,345 | 1,316 | 1,338 | +6 | +0.5% | 5,300 |
| 2015/12/08 | 1,342 | 1,349 | 1,327 | 1,332 | -10 | -0.7% | 8,000 |
| 2015/12/07 | 1,361 | 1,361 | 1,320 | 1,342 | -19 | -1.4% | 8,200 |
| 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 |
2351～
2400
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 | 167,100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 | 87,200円 | +1.7% | +1.5% | 3.67% | 11.79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 | 52,500円 | -2.2% | -24.8% | 5.33% | 18.44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 | 48,400円 | +10.7% | +8.2% | 1.86% | 13.67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
