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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,105 | 1,110 | 1,095 | 1,101 | -4 | -0.4% | 3,000 |
| 2014/11/26 | 1,102 | 1,111 | 1,080 | 1,105 | -7 | -0.6% | 15,400 |
| 2014/11/25 | 1,114 | 1,114 | 1,105 | 1,112 | +2 | +0.2% | 5,400 |
| 2014/11/21 | 1,111 | 1,119 | 1,100 | 1,110 | -1 | -0.1% | 5,000 |
| 2014/11/20 | 1,112 | 1,115 | 1,102 | 1,111 | +2 | +0.2% | 7,900 |
| 2014/11/19 | 1,124 | 1,124 | 1,104 | 1,109 | -12 | -1.1% | 6,800 |
| 2014/11/18 | 1,095 | 1,121 | 1,095 | 1,121 | +29 | +2.7% | 6,400 |
| 2014/11/17 | 1,103 | 1,114 | 1,091 | 1,092 | -21 | -1.9% | 5,300 |
| 2014/11/14 | 1,125 | 1,125 | 1,105 | 1,113 | +4 | +0.4% | 10,700 |
| 2014/11/13 | 1,113 | 1,123 | 1,101 | 1,109 | -6 | -0.5% | 8,000 |
| 2014/11/12 | 1,117 | 1,124 | 1,107 | 1,115 | -2 | -0.2% | 14,300 |
| 2014/11/11 | 1,107 | 1,120 | 1,100 | 1,117 | -2 | -0.2% | 10,400 |
| 2014/11/10 | 1,092 | 1,119 | 1,092 | 1,119 | +33 | +3% | 20,500 |
| 2014/11/07 | 1,100 | 1,101 | 1,071 | 1,086 | -8 | -0.7% | 6,500 |
| 2014/11/06 | 1,091 | 1,112 | 1,091 | 1,094 | -1 | -0.1% | 5,600 |
| 2014/11/05 | 1,085 | 1,102 | 1,085 | 1,095 | -5 | -0.5% | 13,400 |
| 2014/11/04 | 1,085 | 1,110 | 1,081 | 1,100 | +26 | +2.4% | 28,400 |
| 2014/10/31 | 1,051 | 1,088 | 1,051 | 1,074 | +26 | +2.5% | 13,000 |
| 2014/10/30 | 1,054 | 1,069 | 1,048 | 1,048 | -6 | -0.6% | 9,900 |
| 2014/10/29 | 1,064 | 1,066 | 1,047 | 1,054 | +7 | +0.7% | 16,500 |
| 2014/10/28 | 1,047 | 1,054 | 1,044 | 1,047 | ±0 | ±0% | 5,000 |
| 2014/10/27 | 1,040 | 1,048 | 1,040 | 1,047 | +13 | +1.3% | 3,900 |
| 2014/10/24 | 1,040 | 1,041 | 1,025 | 1,034 | ±0 | ±0% | 5,100 |
| 2014/10/23 | 1,038 | 1,038 | 1,025 | 1,034 | ±0 | ±0% | 3,800 |
| 2014/10/22 | 1,021 | 1,037 | 1,021 | 1,034 | +20 | +2% | 3,400 |
| 2014/10/21 | 1,043 | 1,044 | 1,014 | 1,014 | -18 | -1.7% | 5,500 |
| 2014/10/20 | 1,041 | 1,044 | 1,022 | 1,032 | +24 | +2.4% | 19,900 |
| 2014/10/17 | 1,010 | 1,021 | 1,007 | 1,008 | -2 | -0.2% | 24,900 |
| 2014/10/16 | 1,015 | 1,040 | 1,006 | 1,010 | -31 | -3% | 22,100 |
| 2014/10/15 | 1,027 | 1,049 | 1,026 | 1,041 | +15 | +1.5% | 9,000 |
| 2014/10/14 | 1,028 | 1,038 | 1,025 | 1,026 | -21 | -2% | 13,800 |
| 2014/10/10 | 1,055 | 1,062 | 1,045 | 1,047 | -23 | -2.1% | 11,300 |
| 2014/10/09 | 1,084 | 1,084 | 1,062 | 1,070 | -15 | -1.4% | 12,600 |
| 2014/10/08 | 1,100 | 1,101 | 1,080 | 1,085 | -27 | -2.4% | 15,900 |
| 2014/10/07 | 1,130 | 1,139 | 1,110 | 1,112 | -9 | -0.8% | 8,600 |
| 2014/10/06 | 1,126 | 1,148 | 1,113 | 1,121 | +15 | +1.4% | 5,800 |
| 2014/10/03 | 1,090 | 1,113 | 1,087 | 1,106 | +1 | +0.1% | 9,400 |
| 2014/10/02 | 1,141 | 1,141 | 1,096 | 1,105 | -44 | -3.8% | 14,500 |
| 2014/10/01 | 1,154 | 1,154 | 1,136 | 1,149 | -2 | -0.2% | 9,800 |
| 2014/09/30 | 1,165 | 1,165 | 1,150 | 1,151 | -14 | -1.2% | 13,100 |
| 2014/09/29 | 1,128 | 1,173 | 1,128 | 1,165 | +39 | +3.5% | 25,000 |
| 2014/09/26 | 1,133 | 1,136 | 1,123 | 1,126 | -9 | -0.8% | 14,300 |
| 2014/09/25 | 1,130 | 1,135 | 1,121 | 1,135 | +14 | +1.2% | 14,100 |
| 2014/09/24 | 1,120 | 1,125 | 1,115 | 1,121 | -2 | -0.2% | 6,000 |
| 2014/09/22 | 1,110 | 1,129 | 1,110 | 1,123 | +13 | +1.2% | 15,700 |
| 2014/09/19 | 1,090 | 1,115 | 1,090 | 1,110 | +22 | +2% | 18,400 |
| 2014/09/18 | 1,080 | 1,088 | 1,080 | 1,088 | +11 | +1% | 9,400 |
| 2014/09/17 | 1,083 | 1,083 | 1,077 | 1,077 | -7 | -0.6% | 3,500 |
| 2014/09/16 | 1,085 | 1,086 | 1,083 | 1,084 | +1 | +0.1% | 5,300 |
| 2014/09/12 | 1,070 | 1,086 | 1,070 | 1,083 | +10 | +0.9% | 20,300 |
2551～
2600
件表示中 / 5164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 |
| 日フイルコン | 51,600円 | -2.2% | -24.8% | 5.43% | 18.06倍 | 0.44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 | 365,500円 | -2.1% | -29.2% | 2.87% | 9.93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 | 31,700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 |
| ワイズＨＤ | 7,200円 | +1.7% | +4.0% | 1.39% | 33.33倍 | 0.83倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
