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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 1,297 | 1,320 | 1,265 | 1,265 | -12 | -0.9% | 11,600 |
| 2008/03/04 | 1,330 | 1,350 | 1,273 | 1,277 | -73 | -5.4% | 7,700 |
| 2008/03/03 | 1,401 | 1,420 | 1,350 | 1,350 | -70 | -4.9% | 4,400 |
| 2008/02/29 | 1,430 | 1,435 | 1,412 | 1,420 | -9 | -0.6% | 4,900 |
| 2008/02/28 | 1,432 | 1,433 | 1,416 | 1,429 | -3 | -0.2% | 6,500 |
| 2008/02/27 | 1,433 | 1,450 | 1,431 | 1,432 | ±0 | ±0% | 5,800 |
| 2008/02/26 | 1,460 | 1,460 | 1,432 | 1,432 | -34 | -2.3% | 2,500 |
| 2008/02/25 | 1,484 | 1,486 | 1,460 | 1,466 | -18 | -1.2% | 6,200 |
| 2008/02/22 | 1,500 | 1,505 | 1,478 | 1,484 | -25 | -1.7% | 3,700 |
| 2008/02/21 | 1,424 | 1,530 | 1,424 | 1,509 | +86 | +6% | 3,300 |
| 2008/02/20 | 1,500 | 1,500 | 1,400 | 1,423 | -27 | -1.9% | 2,900 |
| 2008/02/19 | 1,479 | 1,479 | 1,449 | 1,450 | -49 | -3.3% | 2,300 |
| 2008/02/18 | 1,500 | 1,500 | 1,450 | 1,499 | +57 | +4% | 900 |
| 2008/02/15 | 1,459 | 1,460 | 1,441 | 1,442 | +3 | +0.2% | 6,400 |
| 2008/02/14 | 1,429 | 1,450 | 1,420 | 1,439 | +59 | +4.3% | 7,000 |
| 2008/02/13 | 1,391 | 1,399 | 1,380 | 1,380 | +9 | +0.7% | 4,700 |
| 2008/02/12 | 1,350 | 1,390 | 1,350 | 1,371 | +21 | +1.6% | 3,000 |
| 2008/02/08 | 1,319 | 1,350 | 1,319 | 1,350 | +32 | +2.4% | 3,300 |
| 2008/02/07 | 1,312 | 1,332 | 1,300 | 1,318 | -31 | -2.3% | 3,400 |
| 2008/02/06 | 1,400 | 1,400 | 1,330 | 1,349 | -61 | -4.3% | 4,000 |
| 2008/02/05 | 1,443 | 1,470 | 1,410 | 1,410 | -33 | -2.3% | 3,300 |
| 2008/02/04 | 1,470 | 1,489 | 1,411 | 1,443 | +72 | +5.3% | 4,600 |
| 2008/02/01 | 1,372 | 1,390 | 1,365 | 1,371 | -29 | -2.1% | 2,700 |
| 2008/01/31 | 1,334 | 1,400 | 1,315 | 1,400 | +83 | +6.3% | 6,600 |
| 2008/01/30 | 1,330 | 1,355 | 1,317 | 1,317 | -2 | -0.2% | 6,100 |
| 2008/01/29 | 1,321 | 1,330 | 1,300 | 1,319 | -12 | -0.9% | 4,900 |
| 2008/01/28 | 1,340 | 1,350 | 1,330 | 1,331 | -5 | -0.4% | 4,400 |
| 2008/01/25 | 1,350 | 1,350 | 1,310 | 1,336 | +15 | +1.1% | 6,500 |
| 2008/01/24 | 1,321 | 1,329 | 1,309 | 1,321 | +5 | +0.4% | 5,900 |
| 2008/01/23 | 1,328 | 1,328 | 1,307 | 1,316 | +48 | +3.8% | 4,300 |
| 2008/01/22 | 1,369 | 1,369 | 1,268 | 1,268 | -101 | -7.4% | 6,500 |
| 2008/01/21 | 1,390 | 1,390 | 1,363 | 1,369 | +12 | +0.9% | 5,100 |
| 2008/01/18 | 1,351 | 1,380 | 1,350 | 1,357 | -44 | -3.1% | 7,400 |
| 2008/01/17 | 1,421 | 1,421 | 1,360 | 1,401 | -60 | -4.1% | 21,000 |
| 2008/01/16 | 1,400 | 1,530 | 1,318 | 1,461 | -120 | -7.6% | 27,200 |
| 2008/01/15 | 1,643 | 1,662 | 1,510 | 1,581 | -61 | -3.7% | 9,400 |
| 2008/01/11 | 1,760 | 1,760 | 1,639 | 1,642 | -158 | -8.8% | 7,900 |
| 2008/01/10 | 1,762 | 1,820 | 1,757 | 1,800 | +38 | +2.2% | 9,400 |
| 2008/01/09 | 1,730 | 1,765 | 1,720 | 1,762 | +27 | +1.6% | 7,600 |
| 2008/01/08 | 1,750 | 1,810 | 1,735 | 1,735 | -42 | -2.4% | 4,600 |
| 2008/01/07 | 1,801 | 1,830 | 1,770 | 1,777 | -23 | -1.3% | 12,200 |
| 2008/01/04 | 1,821 | 1,840 | 1,750 | 1,800 | -13 | -0.7% | 9,300 |
| 2007/12/28 | 1,820 | 1,841 | 1,800 | 1,813 | -20 | -1.1% | 3,900 |
| 2007/12/27 | 1,865 | 1,872 | 1,830 | 1,833 | -15 | -0.8% | 8,100 |
| 2007/12/26 | 1,829 | 1,851 | 1,822 | 1,848 | +20 | +1.1% | 22,600 |
| 2007/12/25 | 1,831 | 1,880 | 1,800 | 1,828 | +84 | +4.8% | 17,300 |
| 2007/12/21 | 1,790 | 1,797 | 1,701 | 1,744 | -66 | -3.6% | 27,300 |
| 2007/12/20 | 1,855 | 1,855 | 1,791 | 1,810 | -86 | -4.5% | 24,700 |
| 2007/12/19 | 1,926 | 1,935 | 1,896 | 1,896 | -59 | -3% | 22,600 |
| 2007/12/18 | 2,000 | 2,000 | 1,952 | 1,955 | -45 | -2.3% | 17,900 |
4201～
4250
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
