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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 969 | 969 | 956 | 956 | -14 | -1.4% | 7,900 |
| 2008/06/20 | 971 | 979 | 967 | 970 | -20 | -2% | 6,800 |
| 2008/06/19 | 990 | 993 | 970 | 990 | +1 | +0.1% | 15,800 |
| 2008/06/18 | 995 | 999 | 989 | 989 | -7 | -0.7% | 12,700 |
| 2008/06/17 | 1,000 | 1,000 | 995 | 996 | -4 | -0.4% | 11,300 |
| 2008/06/16 | 1,010 | 1,018 | 995 | 1,000 | -10 | -1% | 14,500 |
| 2008/06/13 | 1,009 | 1,024 | 1,009 | 1,010 | -39 | -3.7% | 19,500 |
| 2008/06/12 | 1,026 | 1,066 | 1,020 | 1,049 | +9 | +0.9% | 16,400 |
| 2008/06/11 | 1,050 | 1,050 | 1,027 | 1,040 | -6 | -0.6% | 13,600 |
| 2008/06/10 | 1,050 | 1,050 | 1,032 | 1,046 | +16 | +1.6% | 3,800 |
| 2008/06/09 | 1,050 | 1,050 | 1,030 | 1,030 | -21 | -2% | 7,400 |
| 2008/06/06 | 1,060 | 1,065 | 1,051 | 1,051 | +1 | +0.1% | 5,600 |
| 2008/06/05 | 1,066 | 1,079 | 1,050 | 1,050 | -14 | -1.3% | 20,700 |
| 2008/06/04 | 1,071 | 1,086 | 1,060 | 1,064 | +10 | +0.9% | 7,100 |
| 2008/06/03 | 1,109 | 1,109 | 1,054 | 1,054 | -35 | -3.2% | 16,300 |
| 2008/06/02 | 1,095 | 1,099 | 1,071 | 1,089 | +14 | +1.3% | 5,400 |
| 2008/05/30 | 1,080 | 1,081 | 1,050 | 1,075 | +2 | +0.2% | 18,100 |
| 2008/05/29 | 1,094 | 1,120 | 1,073 | 1,073 | -20 | -1.8% | 3,900 |
| 2008/05/28 | 1,092 | 1,130 | 1,092 | 1,093 | -27 | -2.4% | 3,200 |
| 2008/05/27 | 1,109 | 1,138 | 1,109 | 1,120 | +10 | +0.9% | 1,500 |
| 2008/05/26 | 1,080 | 1,110 | 1,050 | 1,110 | +17 | +1.6% | 6,600 |
| 2008/05/23 | 1,120 | 1,139 | 1,093 | 1,093 | -27 | -2.4% | 7,200 |
| 2008/05/22 | 1,100 | 1,120 | 1,093 | 1,120 | +10 | +0.9% | 4,500 |
| 2008/05/21 | 1,118 | 1,129 | 1,110 | 1,110 | -28 | -2.5% | 5,900 |
| 2008/05/20 | 1,153 | 1,177 | 1,138 | 1,138 | -31 | -2.7% | 2,500 |
| 2008/05/19 | 1,150 | 1,169 | 1,123 | 1,169 | +19 | +1.7% | 4,200 |
| 2008/05/16 | 1,149 | 1,159 | 1,115 | 1,150 | -29 | -2.5% | 7,700 |
| 2008/05/15 | 1,178 | 1,180 | 1,171 | 1,179 | +1 | +0.1% | 11,100 |
| 2008/05/14 | 1,120 | 1,180 | 1,120 | 1,178 | +45 | +4% | 17,300 |
| 2008/05/13 | 1,139 | 1,145 | 1,103 | 1,133 | -7 | -0.6% | 3,400 |
| 2008/05/12 | 1,120 | 1,140 | 1,090 | 1,140 | ±0 | ±0% | 8,900 |
| 2008/05/09 | 1,135 | 1,145 | 1,125 | 1,140 | +7 | +0.6% | 9,900 |
| 2008/05/08 | 1,136 | 1,140 | 1,128 | 1,133 | +17 | +1.5% | 6,600 |
| 2008/05/07 | 1,140 | 1,140 | 1,116 | 1,116 | +9 | +0.8% | 5,800 |
| 2008/05/02 | 1,167 | 1,167 | 1,107 | 1,107 | ±0 | ±0% | 17,100 |
| 2008/05/01 | 1,097 | 1,108 | 1,097 | 1,107 | +10 | +0.9% | 6,900 |
| 2008/04/30 | 1,097 | 1,097 | 1,070 | 1,097 | ±0 | ±0% | 10,900 |
| 2008/04/28 | 1,100 | 1,100 | 1,060 | 1,097 | +5 | +0.5% | 4,000 |
| 2008/04/25 | 1,082 | 1,100 | 1,080 | 1,092 | +12 | +1.1% | 5,500 |
| 2008/04/24 | 1,072 | 1,099 | 1,072 | 1,080 | -9 | -0.8% | 8,800 |
| 2008/04/23 | 1,090 | 1,096 | 1,089 | 1,089 | -8 | -0.7% | 5,500 |
| 2008/04/22 | 1,090 | 1,097 | 1,069 | 1,097 | +7 | +0.6% | 4,900 |
| 2008/04/21 | 1,064 | 1,097 | 1,057 | 1,090 | +46 | +4.4% | 9,000 |
| 2008/04/18 | 1,030 | 1,061 | 1,030 | 1,044 | -6 | -0.6% | 5,600 |
| 2008/04/17 | 1,038 | 1,050 | 1,027 | 1,050 | +12 | +1.2% | 7,200 |
| 2008/04/16 | 1,020 | 1,038 | 1,020 | 1,038 | ±0 | ±0% | 2,600 |
| 2008/04/15 | 1,035 | 1,049 | 1,030 | 1,038 | +2 | +0.2% | 4,800 |
| 2008/04/14 | 1,020 | 1,039 | 1,000 | 1,036 | -11 | -1.1% | 4,900 |
| 2008/04/11 | 1,018 | 1,049 | 1,014 | 1,047 | +31 | +3.1% | 2,500 |
| 2008/04/10 | 1,045 | 1,045 | 1,016 | 1,016 | -29 | -2.8% | 3,100 |
4201～
4250
件表示中 / 5237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 | 119,400円 | -4.8% | +129.9% | 4.19% | 12.75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 |
| ワイズＨＤ | 9,100円 | +1.7% | +4.0% | 1.10% | 41.94倍 | 1.04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 |
| ケーエフシー | 166,100円 | +1.6% | +6.2% | 3.61% | 11.42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 | 86,000円 | +1.7% | +1.5% | 3.72% | 11.63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 | 52,100円 | -2.2% | -24.8% | 5.37% | 18.30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 |
市場注目の銘柄
チャート関連のコラム
