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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 5,430 | 5,580 | 5,220 | 5,400 | -30 | -0.6% | 63,700 |
| 2006/05/02 | 5,510 | 5,510 | 5,340 | 5,430 | +20 | +0.4% | 21,300 |
| 2006/05/01 | 5,590 | 5,590 | 5,300 | 5,410 | -170 | -3% | 41,600 |
| 2006/04/28 | 5,380 | 5,700 | 5,220 | 5,580 | +210 | +3.9% | 31,700 |
| 2006/04/27 | 5,260 | 5,440 | 5,250 | 5,370 | +140 | +2.7% | 48,400 |
| 2006/04/26 | 5,240 | 5,250 | 5,160 | 5,230 | +120 | +2.3% | 20,200 |
| 2006/04/25 | 5,030 | 5,250 | 5,030 | 5,110 | +180 | +3.7% | 27,500 |
| 2006/04/24 | 5,000 | 5,010 | 4,910 | 4,930 | -70 | -1.4% | 4,900 |
| 2006/04/21 | 5,000 | 5,030 | 4,900 | 5,000 | -10 | -0.2% | 7,600 |
| 2006/04/20 | 5,000 | 5,010 | 4,890 | 5,010 | +10 | +0.2% | 14,900 |
| 2006/04/19 | 5,000 | 5,060 | 4,990 | 5,000 | ±0 | ±0% | 15,100 |
| 2006/04/18 | 4,990 | 5,000 | 4,960 | 5,000 | -10 | -0.2% | 5,400 |
| 2006/04/17 | 5,010 | 5,080 | 4,980 | 5,010 | +10 | +0.2% | 6,900 |
| 2006/04/14 | 5,020 | 5,030 | 4,960 | 5,000 | -10 | -0.2% | 23,200 |
| 2006/04/13 | 4,950 | 5,050 | 4,950 | 5,010 | +70 | +1.4% | 10,900 |
| 2006/04/12 | 4,990 | 5,010 | 4,940 | 4,940 | ±0 | ±0% | 5,100 |
| 2006/04/11 | 5,000 | 5,000 | 4,900 | 4,940 | -90 | -1.8% | 12,800 |
| 2006/04/10 | 5,000 | 5,030 | 4,900 | 5,030 | -30 | -0.6% | 7,900 |
| 2006/04/07 | 5,020 | 5,080 | 5,010 | 5,060 | +40 | +0.8% | 5,800 |
| 2006/04/06 | 5,000 | 5,070 | 4,990 | 5,020 | +20 | +0.4% | 15,800 |
| 2006/04/05 | 5,000 | 5,030 | 5,000 | 5,000 | -50 | -1% | 8,100 |
| 2006/04/04 | 5,030 | 5,060 | 4,970 | 5,050 | -10 | -0.2% | 16,700 |
| 2006/04/03 | 5,040 | 5,090 | 5,000 | 5,060 | +40 | +0.8% | 15,900 |
| 2006/03/31 | 4,950 | 5,050 | 4,950 | 5,020 | +90 | +1.8% | 11,700 |
| 2006/03/30 | 4,910 | 5,000 | 4,850 | 4,930 | -10 | -0.2% | 13,000 |
| 2006/03/29 | 4,930 | 5,000 | 4,900 | 4,940 | +20 | +0.4% | 14,200 |
| 2006/03/28 | 4,830 | 4,920 | 4,820 | 4,920 | +80 | +1.7% | 15,000 |
| 2006/03/27 | 4,780 | 4,840 | 4,750 | 4,840 | +110 | +2.3% | 6,100 |
| 2006/03/24 | 4,700 | 4,750 | 4,700 | 4,730 | +30 | +0.6% | 16,500 |
| 2006/03/23 | 4,700 | 4,730 | 4,690 | 4,700 | +10 | +0.2% | 20,500 |
| 2006/03/22 | 4,730 | 4,770 | 4,630 | 4,690 | -30 | -0.6% | 20,200 |
| 2006/03/20 | 4,690 | 4,740 | 4,660 | 4,720 | +100 | +2.2% | 20,400 |
| 2006/03/17 | 4,650 | 4,710 | 4,620 | 4,620 | -60 | -1.3% | 31,100 |
| 2006/03/16 | 4,640 | 4,690 | 4,640 | 4,680 | +60 | +1.3% | 19,900 |
| 2006/03/15 | 4,700 | 4,700 | 4,580 | 4,620 | -110 | -2.3% | 29,500 |
| 2006/03/14 | 4,870 | 4,870 | 4,670 | 4,730 | -90 | -1.9% | 18,900 |
| 2006/03/13 | 4,800 | 4,880 | 4,650 | 4,820 | -80 | -1.6% | 63,600 |
| 2006/03/10 | 5,020 | 5,030 | 4,750 | 4,900 | -120 | -2.4% | 47,600 |
| 2006/03/09 | 5,000 | 5,050 | 5,000 | 5,020 | +20 | +0.4% | 2,000 |
| 2006/03/08 | 5,000 | 5,040 | 4,970 | 5,000 | ±0 | ±0% | 8,200 |
| 2006/03/07 | 5,000 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 3,400 |
| 2006/03/06 | 5,000 | 5,020 | 4,980 | 5,020 | ±0 | ±0% | 12,900 |
| 2006/03/03 | 5,000 | 5,100 | 5,000 | 5,020 | -10 | -0.2% | 3,500 |
| 2006/03/02 | 5,110 | 5,140 | 5,030 | 5,030 | +20 | +0.4% | 13,800 |
| 2006/03/01 | 5,000 | 5,030 | 4,950 | 5,010 | +10 | +0.2% | 19,100 |
| 2006/02/28 | 5,000 | 5,050 | 4,980 | 5,000 | +40 | +0.8% | 12,900 |
| 2006/02/27 | 4,920 | 5,080 | 4,910 | 4,960 | +40 | +0.8% | 31,400 |
| 2006/02/24 | 5,080 | 5,080 | 4,830 | 4,920 | -110 | -2.2% | 12,600 |
| 2006/02/23 | 5,100 | 5,170 | 4,960 | 5,030 | -70 | -1.4% | 17,700 |
| 2006/02/22 | 5,100 | 5,230 | 5,080 | 5,100 | -10 | -0.2% | 15,000 |
4651～
4700
件表示中 / 5162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 | 107,800円 | -2.1% | -61.1% | 4.64% | 12.93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 | 51,400円 | +10.9% | -5.9% | 1.99% | 14.74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 | 50,700円 | -2.2% | -24.8% | 5.52% | 17.75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 | 363,000円 | -2.1% | -29.2% | 2.89% | 9.86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 | 31,100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
