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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 5,000 | 5,020 | 4,780 | 4,810 | -200 | -4% | 20,300 |
| 2006/01/16 | 5,030 | 5,070 | 5,000 | 5,010 | -10 | -0.2% | 28,500 |
| 2006/01/13 | 4,950 | 5,030 | 4,900 | 5,020 | +120 | +2.4% | 38,600 |
| 2006/01/12 | 4,860 | 4,910 | 4,840 | 4,900 | -50 | -1% | 13,700 |
| 2006/01/11 | 4,840 | 4,950 | 4,830 | 4,950 | +70 | +1.4% | 40,700 |
| 2006/01/10 | 4,810 | 4,950 | 4,810 | 4,880 | +140 | +3% | 52,500 |
| 2006/01/06 | 4,590 | 4,800 | 4,500 | 4,740 | +200 | +4.4% | 67,000 |
| 2006/01/05 | 4,460 | 4,580 | 4,440 | 4,540 | +130 | +2.9% | 52,100 |
| 2006/01/04 | 4,380 | 4,440 | 4,340 | 4,410 | +50 | +1.1% | 9,900 |
| 2005/12/30 | 4,400 | 4,410 | 4,350 | 4,360 | -120 | -2.7% | 7,700 |
| 2005/12/29 | 4,330 | 4,480 | 4,300 | 4,480 | +170 | +3.9% | 17,500 |
| 2005/12/28 | 4,300 | 4,330 | 4,280 | 4,310 | -20 | -0.5% | 10,900 |
| 2005/12/27 | 4,320 | 4,360 | 4,280 | 4,330 | +30 | +0.7% | 11,000 |
| 2005/12/26 | 4,280 | 4,320 | 4,270 | 4,300 | +70 | +1.7% | 11,100 |
| 2005/12/22 | 4,300 | 4,300 | 4,210 | 4,230 | -20 | -0.5% | 14,100 |
| 2005/12/21 | 4,180 | 4,280 | 4,180 | 4,250 | +70 | +1.7% | 32,500 |
| 2005/12/20 | 4,250 | 4,250 | 4,170 | 4,180 | -50 | -1.2% | 27,000 |
| 2005/12/19 | 4,270 | 4,270 | 4,210 | 4,230 | -50 | -1.2% | 11,300 |
| 2005/12/16 | 4,300 | 4,330 | 4,240 | 4,280 | -40 | -0.9% | 31,700 |
| 2005/12/15 | 4,350 | 4,350 | 4,210 | 4,320 | -30 | -0.7% | 16,700 |
| 2005/12/14 | 4,350 | 4,390 | 4,330 | 4,350 | ±0 | ±0% | 47,900 |
| 2005/12/13 | 4,440 | 4,440 | 4,290 | 4,350 | -110 | -2.5% | 37,600 |
| 2005/12/12 | 4,430 | 4,480 | 4,390 | 4,460 | +50 | +1.1% | 44,600 |
| 2005/12/09 | 4,270 | 4,490 | 4,270 | 4,410 | +140 | +3.3% | 61,600 |
| 2005/12/08 | 4,210 | 4,300 | 4,210 | 4,270 | -30 | -0.7% | 14,600 |
| 2005/12/07 | 4,320 | 4,340 | 4,180 | 4,300 | -60 | -1.4% | 18,400 |
| 2005/12/06 | 4,280 | 4,400 | 4,260 | 4,360 | +70 | +1.6% | 40,000 |
| 2005/12/05 | 4,190 | 4,290 | 4,190 | 4,290 | +80 | +1.9% | 13,200 |
| 2005/12/02 | 4,200 | 4,210 | 4,120 | 4,210 | +40 | +1% | 14,300 |
| 2005/12/01 | 4,170 | 4,180 | 4,100 | 4,170 | +10 | +0.2% | 17,400 |
| 2005/11/30 | 4,160 | 4,170 | 4,130 | 4,160 | +50 | +1.2% | 11,700 |
| 2005/11/29 | 4,090 | 4,110 | 4,080 | 4,110 | +40 | +1% | 6,800 |
| 2005/11/28 | 4,040 | 4,100 | 4,030 | 4,070 | +40 | +1% | 12,500 |
| 2005/11/25 | 4,050 | 4,060 | 3,960 | 4,030 | -10 | -0.2% | 46,000 |
| 2005/11/24 | 4,080 | 4,090 | 4,040 | 4,040 | -40 | -1% | 17,500 |
| 2005/11/22 | 4,060 | 4,100 | 4,060 | 4,080 | +20 | +0.5% | 26,300 |
| 2005/11/21 | 4,190 | 4,190 | 4,060 | 4,060 | -70 | -1.7% | 21,600 |
| 2005/11/18 | 4,190 | 4,230 | 4,120 | 4,130 | -60 | -1.4% | 15,400 |
| 2005/11/17 | 4,070 | 4,190 | 4,030 | 4,190 | +120 | +2.9% | 41,500 |
| 2005/11/16 | 3,990 | 4,120 | 3,960 | 4,070 | +70 | +1.8% | 39,200 |
| 2005/11/15 | 4,160 | 4,170 | 4,000 | 4,000 | -190 | -4.5% | 31,200 |
| 2005/11/14 | 4,260 | 4,280 | 4,150 | 4,190 | -120 | -2.8% | 53,900 |
| 2005/11/11 | 4,340 | 4,360 | 4,310 | 4,310 | -10 | -0.2% | 11,300 |
| 2005/11/10 | 4,330 | 4,340 | 4,280 | 4,320 | -40 | -0.9% | 34,400 |
| 2005/11/09 | 4,330 | 4,370 | 4,330 | 4,360 | +30 | +0.7% | 8,100 |
| 2005/11/08 | 4,340 | 4,340 | 4,300 | 4,330 | +10 | +0.2% | 6,300 |
| 2005/11/07 | 4,300 | 4,350 | 4,290 | 4,320 | +20 | +0.5% | 22,800 |
| 2005/11/04 | 4,260 | 4,310 | 4,260 | 4,300 | -10 | -0.2% | 27,900 |
| 2005/11/02 | 4,320 | 4,340 | 4,310 | 4,310 | +10 | +0.2% | 12,300 |
| 2005/11/01 | 4,350 | 4,350 | 4,300 | 4,300 | -40 | -0.9% | 4,800 |
4801～
4850
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
