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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/21 | 5,000 | 5,130 | 5,000 | 5,110 | +120 | +2.4% | 29,400 |
| 2006/02/20 | 5,100 | 5,110 | 4,940 | 4,990 | -110 | -2.2% | 15,800 |
| 2006/02/17 | 5,170 | 5,250 | 5,080 | 5,100 | -60 | -1.2% | 15,800 |
| 2006/02/16 | 5,100 | 5,300 | 5,100 | 5,160 | -30 | -0.6% | 6,800 |
| 2006/02/15 | 5,400 | 5,400 | 5,190 | 5,190 | -110 | -2.1% | 17,400 |
| 2006/02/14 | 5,000 | 5,300 | 5,000 | 5,300 | +290 | +5.8% | 18,500 |
| 2006/02/13 | 5,080 | 5,090 | 5,000 | 5,010 | -130 | -2.5% | 5,400 |
| 2006/02/10 | 5,120 | 5,200 | 5,080 | 5,140 | +30 | +0.6% | 16,500 |
| 2006/02/09 | 5,010 | 5,110 | 4,990 | 5,110 | +90 | +1.8% | 11,100 |
| 2006/02/08 | 5,100 | 5,140 | 5,020 | 5,020 | -130 | -2.5% | 5,100 |
| 2006/02/07 | 5,150 | 5,150 | 5,080 | 5,150 | +40 | +0.8% | 6,500 |
| 2006/02/06 | 5,140 | 5,140 | 5,080 | 5,110 | -20 | -0.4% | 8,700 |
| 2006/02/03 | 5,140 | 5,150 | 5,000 | 5,130 | -10 | -0.2% | 7,600 |
| 2006/02/02 | 5,100 | 5,140 | 5,050 | 5,140 | +40 | +0.8% | 6,800 |
| 2006/02/01 | 5,110 | 5,120 | 5,070 | 5,100 | -20 | -0.4% | 14,800 |
| 2006/01/31 | 5,110 | 5,150 | 5,110 | 5,120 | -50 | -1% | 9,000 |
| 2006/01/30 | 5,170 | 5,170 | 5,070 | 5,170 | ±0 | ±0% | 13,300 |
| 2006/01/27 | 5,030 | 5,250 | 5,030 | 5,170 | +140 | +2.8% | 17,500 |
| 2006/01/26 | 5,010 | 5,080 | 4,950 | 5,030 | +30 | +0.6% | 36,200 |
| 2006/01/25 | 5,000 | 5,010 | 4,920 | 5,000 | ±0 | ±0% | 27,300 |
| 2006/01/24 | 5,000 | 5,030 | 4,980 | 5,000 | ±0 | ±0% | 16,700 |
| 2006/01/23 | 5,070 | 5,080 | 5,000 | 5,000 | -70 | -1.4% | 15,900 |
| 2006/01/20 | 5,000 | 5,100 | 4,970 | 5,070 | +120 | +2.4% | 23,900 |
| 2006/01/19 | 4,800 | 4,960 | 4,800 | 4,950 | +150 | +3.1% | 18,600 |
| 2006/01/18 | 4,800 | 4,810 | 4,710 | 4,800 | -10 | -0.2% | 24,200 |
4751～
4800
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
