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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 2,535 | 2,570 | 2,450 | 2,475 | -60 | -2.4% | 89,300 |
| 2006/12/11 | 2,555 | 2,565 | 2,530 | 2,535 | -25 | -1% | 40,800 |
| 2006/12/08 | 2,625 | 2,640 | 2,545 | 2,560 | -95 | -3.6% | 76,300 |
| 2006/12/07 | 2,630 | 2,655 | 2,615 | 2,655 | +15 | +0.6% | 24,700 |
| 2006/12/06 | 2,690 | 2,690 | 2,610 | 2,640 | -10 | -0.4% | 34,200 |
| 2006/12/05 | 2,695 | 2,715 | 2,630 | 2,650 | -45 | -1.7% | 21,200 |
| 2006/12/04 | 2,740 | 2,745 | 2,690 | 2,695 | -60 | -2.2% | 22,200 |
| 2006/12/01 | 2,860 | 2,865 | 2,730 | 2,755 | -100 | -3.5% | 16,000 |
| 2006/11/30 | 2,825 | 2,860 | 2,825 | 2,855 | +45 | +1.6% | 8,700 |
| 2006/11/29 | 2,755 | 2,810 | 2,730 | 2,810 | +50 | +1.8% | 14,000 |
| 2006/11/28 | 2,850 | 2,850 | 2,760 | 2,760 | +10 | +0.4% | 13,500 |
| 2006/11/27 | 2,640 | 2,770 | 2,640 | 2,750 | +90 | +3.4% | 13,900 |
| 2006/11/24 | 2,705 | 2,800 | 2,640 | 2,660 | +20 | +0.8% | 7,400 |
| 2006/11/22 | 2,600 | 2,660 | 2,575 | 2,640 | +25 | +1% | 18,600 |
| 2006/11/21 | 2,630 | 2,655 | 2,605 | 2,615 | -40 | -1.5% | 14,200 |
| 2006/11/20 | 2,740 | 2,740 | 2,645 | 2,655 | -75 | -2.7% | 10,600 |
| 2006/11/17 | 2,740 | 2,760 | 2,715 | 2,730 | -25 | -0.9% | 11,700 |
| 2006/11/16 | 2,765 | 2,815 | 2,740 | 2,755 | ±0 | ±0% | 27,100 |
| 2006/11/15 | 2,775 | 2,820 | 2,750 | 2,755 | -20 | -0.7% | 17,600 |
| 2006/11/14 | 2,850 | 2,850 | 2,740 | 2,775 | +75 | +2.8% | 15,500 |
| 2006/11/13 | 2,880 | 2,880 | 2,600 | 2,700 | -165 | -5.8% | 89,800 |
| 2006/11/10 | 3,020 | 3,020 | 2,800 | 2,865 | -255 | -8.2% | 61,300 |
| 2006/11/09 | 3,190 | 3,210 | 3,080 | 3,120 | -70 | -2.2% | 18,400 |
| 2006/11/08 | 3,320 | 3,320 | 3,190 | 3,190 | -130 | -3.9% | 9,700 |
| 2006/11/07 | 3,380 | 3,380 | 3,320 | 3,320 | -30 | -0.9% | 6,400 |
| 2006/11/06 | 3,360 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 10,900 |
| 2006/11/02 | 3,350 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 7,100 |
| 2006/11/01 | 3,300 | 3,320 | 3,240 | 3,300 | -50 | -1.5% | 26,300 |
| 2006/10/31 | 3,330 | 3,360 | 3,330 | 3,350 | +20 | +0.6% | 7,300 |
| 2006/10/30 | 3,340 | 3,360 | 3,310 | 3,330 | -40 | -1.2% | 25,800 |
| 2006/10/27 | 3,410 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 25,900 |
| 2006/10/26 | 3,370 | 3,400 | 3,340 | 3,400 | +40 | +1.2% | 32,200 |
| 2006/10/25 | 3,310 | 3,370 | 3,300 | 3,360 | +40 | +1.2% | 20,200 |
| 2006/10/24 | 3,330 | 3,350 | 3,300 | 3,320 | -40 | -1.2% | 61,200 |
| 2006/10/23 | 3,430 | 3,430 | 3,310 | 3,360 | -110 | -3.2% | 57,000 |
| 2006/10/20 | 3,490 | 3,520 | 3,400 | 3,470 | -60 | -1.7% | 56,800 |
| 2006/10/19 | 3,480 | 3,530 | 3,480 | 3,530 | ±0 | ±0% | 27,800 |
| 2006/10/18 | 3,500 | 3,550 | 3,400 | 3,530 | +40 | +1.1% | 41,900 |
| 2006/10/17 | 3,480 | 3,530 | 3,440 | 3,490 | +60 | +1.7% | 67,100 |
| 2006/10/16 | 3,230 | 3,450 | 3,230 | 3,430 | +250 | +7.9% | 67,100 |
| 2006/10/13 | 3,100 | 3,190 | 3,090 | 3,180 | +80 | +2.6% | 160,000 |
| 2006/10/12 | 3,100 | 3,190 | 3,080 | 3,100 | -160 | -4.9% | 177,500 |
| 2006/10/11 | 3,400 | 3,440 | 3,260 | 3,260 | -200 | -5.8% | 22,000 |
| 2006/10/10 | 3,400 | 3,490 | 3,400 | 3,460 | -10 | -0.3% | 10,200 |
| 2006/10/06 | 3,500 | 3,500 | 3,450 | 3,470 | -70 | -2% | 17,500 |
| 2006/10/05 | 3,590 | 3,600 | 3,540 | 3,540 | +10 | +0.3% | 24,700 |
| 2006/10/04 | 3,590 | 3,590 | 3,530 | 3,530 | -70 | -1.9% | 19,800 |
| 2006/10/03 | 3,600 | 3,620 | 3,530 | 3,600 | -30 | -0.8% | 41,700 |
| 2006/10/02 | 3,750 | 3,800 | 3,600 | 3,630 | -100 | -2.7% | 67,900 |
| 2006/09/29 | 3,750 | 3,750 | 3,730 | 3,730 | -60 | -1.6% | 25,100 |
4501～
4550
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
