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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,434 | 1,434 | 1,405 | 1,409 | -12 | -0.8% | 13,200 |
| 2024/07/04 | 1,431 | 1,436 | 1,421 | 1,421 | -8 | -0.6% | 15,300 |
| 2024/07/03 | 1,450 | 1,450 | 1,429 | 1,429 | -28 | -1.9% | 18,600 |
| 2024/07/02 | 1,448 | 1,457 | 1,439 | 1,457 | +20 | +1.4% | 21,800 |
| 2024/07/01 | 1,428 | 1,445 | 1,428 | 1,437 | +13 | +0.9% | 20,300 |
| 2024/06/28 | 1,422 | 1,428 | 1,420 | 1,424 | +6 | +0.4% | 10,100 |
| 2024/06/27 | 1,416 | 1,425 | 1,415 | 1,418 | +2 | +0.1% | 13,000 |
| 2024/06/26 | 1,420 | 1,420 | 1,398 | 1,416 | -4 | -0.3% | 11,500 |
| 2024/06/25 | 1,395 | 1,421 | 1,393 | 1,420 | +34 | +2.5% | 22,300 |
| 2024/06/24 | 1,380 | 1,386 | 1,369 | 1,386 | +4 | +0.3% | 21,400 |
| 2024/06/21 | 1,400 | 1,400 | 1,380 | 1,382 | -6 | -0.4% | 11,400 |
| 2024/06/20 | 1,378 | 1,407 | 1,378 | 1,388 | -20 | -1.4% | 40,900 |
| 2024/06/19 | 1,378 | 1,408 | 1,378 | 1,408 | +30 | +2.2% | 15,200 |
| 2024/06/18 | 1,388 | 1,388 | 1,378 | 1,378 | +6 | +0.4% | 5,500 |
| 2024/06/17 | 1,386 | 1,386 | 1,366 | 1,372 | -14 | -1% | 18,400 |
| 2024/06/14 | 1,362 | 1,394 | 1,362 | 1,386 | +25 | +1.8% | 18,500 |
| 2024/06/13 | 1,395 | 1,395 | 1,361 | 1,361 | -30 | -2.2% | 17,600 |
| 2024/06/12 | 1,386 | 1,392 | 1,385 | 1,391 | +5 | +0.4% | 3,900 |
| 2024/06/11 | 1,389 | 1,394 | 1,383 | 1,386 | -3 | -0.2% | 4,300 |
| 2024/06/10 | 1,371 | 1,398 | 1,371 | 1,389 | +9 | +0.7% | 13,300 |
| 2024/06/07 | 1,376 | 1,385 | 1,375 | 1,380 | +3 | +0.2% | 6,300 |
| 2024/06/06 | 1,388 | 1,389 | 1,364 | 1,377 | -6 | -0.4% | 13,400 |
| 2024/06/05 | 1,400 | 1,400 | 1,383 | 1,383 | -17 | -1.2% | 8,500 |
| 2024/06/04 | 1,407 | 1,419 | 1,400 | 1,400 | -9 | -0.6% | 11,300 |
| 2024/06/03 | 1,389 | 1,412 | 1,388 | 1,409 | +26 | +1.9% | 15,800 |
| 2024/05/31 | 1,360 | 1,383 | 1,360 | 1,383 | +26 | +1.9% | 14,800 |
| 2024/05/30 | 1,351 | 1,358 | 1,333 | 1,357 | -1 | -0.1% | 27,900 |
| 2024/05/29 | 1,381 | 1,381 | 1,358 | 1,358 | -27 | -1.9% | 22,600 |
| 2024/05/28 | 1,396 | 1,396 | 1,381 | 1,385 | -7 | -0.5% | 13,600 |
| 2024/05/27 | 1,395 | 1,408 | 1,387 | 1,392 | +14 | +1% | 24,600 |
| 2024/05/24 | 1,361 | 1,382 | 1,361 | 1,378 | +12 | +0.9% | 13,500 |
| 2024/05/23 | 1,375 | 1,375 | 1,356 | 1,366 | -9 | -0.7% | 23,600 |
| 2024/05/22 | 1,392 | 1,392 | 1,373 | 1,375 | -8 | -0.6% | 19,100 |
| 2024/05/21 | 1,413 | 1,413 | 1,383 | 1,383 | -17 | -1.2% | 25,100 |
| 2024/05/20 | 1,398 | 1,407 | 1,390 | 1,400 | +25 | +1.8% | 23,600 |
| 2024/05/17 | 1,376 | 1,382 | 1,368 | 1,375 | -5 | -0.4% | 22,800 |
| 2024/05/16 | 1,400 | 1,406 | 1,376 | 1,380 | -20 | -1.4% | 52,200 |
| 2024/05/15 | 1,412 | 1,420 | 1,395 | 1,400 | -11 | -0.8% | 71,700 |
| 2024/05/14 | 1,414 | 1,424 | 1,406 | 1,411 | +4 | +0.3% | 44,700 |
| 2024/05/13 | 1,450 | 1,460 | 1,407 | 1,407 | -206 | -12.8% | 215,100 |
| 2024/05/10 | 1,602 | 1,615 | 1,577 | 1,613 | +30 | +1.9% | 54,900 |
| 2024/05/09 | 1,593 | 1,597 | 1,580 | 1,583 | +10 | +0.6% | 18,700 |
| 2024/05/08 | 1,588 | 1,591 | 1,568 | 1,573 | -21 | -1.3% | 22,800 |
| 2024/05/07 | 1,569 | 1,598 | 1,562 | 1,594 | +87 | +5.8% | 49,100 |
| 2024/05/02 | 1,514 | 1,514 | 1,507 | 1,507 | -8 | -0.5% | 9,400 |
| 2024/05/01 | 1,503 | 1,515 | 1,494 | 1,515 | +12 | +0.8% | 16,000 |
| 2024/04/30 | 1,500 | 1,516 | 1,495 | 1,503 | +18 | +1.2% | 21,300 |
| 2024/04/26 | 1,468 | 1,491 | 1,452 | 1,485 | +5 | +0.3% | 95,600 |
| 2024/04/25 | 1,499 | 1,499 | 1,480 | 1,480 | -28 | -1.9% | 18,800 |
| 2024/04/24 | 1,498 | 1,508 | 1,489 | 1,508 | +16 | +1.1% | 19,800 |
201～
250
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
