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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,010 | 4,020 | 3,970 | 3,980 | +20 | +0.5% | 19,200 |
| 2005/09/09 | 3,970 | 3,990 | 3,960 | 3,960 | -20 | -0.5% | 63,600 |
| 2005/09/08 | 3,980 | 4,030 | 3,960 | 3,980 | -120 | -2.9% | 35,600 |
| 2005/09/07 | 4,100 | 4,130 | 4,060 | 4,100 | +10 | +0.2% | 18,100 |
| 2005/09/06 | 4,140 | 4,160 | 4,090 | 4,090 | -40 | -1% | 16,700 |
| 2005/09/05 | 4,180 | 4,180 | 4,120 | 4,130 | -40 | -1% | 25,700 |
| 2005/09/02 | 4,160 | 4,170 | 4,150 | 4,170 | +20 | +0.5% | 17,000 |
| 2005/09/01 | 4,160 | 4,180 | 4,150 | 4,150 | +20 | +0.5% | 15,400 |
| 2005/08/31 | 4,140 | 4,170 | 4,120 | 4,130 | -20 | -0.5% | 13,500 |
| 2005/08/30 | 4,120 | 4,150 | 4,090 | 4,150 | +40 | +1% | 20,800 |
| 2005/08/29 | 4,140 | 4,150 | 4,090 | 4,110 | ±0 | ±0% | 22,300 |
| 2005/08/26 | 4,040 | 4,110 | 4,030 | 4,110 | +80 | +2% | 33,400 |
| 2005/08/25 | 4,000 | 4,030 | 4,000 | 4,030 | +20 | +0.5% | 29,400 |
| 2005/08/24 | 4,050 | 4,050 | 3,960 | 4,010 | -40 | -1% | 49,400 |
| 2005/08/23 | 4,000 | 4,070 | 4,000 | 4,050 | +90 | +2.3% | 15,600 |
| 2005/08/22 | 3,920 | 3,970 | 3,900 | 3,960 | +20 | +0.5% | 40,300 |
| 2005/08/19 | 3,980 | 3,980 | 3,920 | 3,940 | -40 | -1% | 24,400 |
| 2005/08/18 | 4,050 | 4,050 | 3,930 | 3,980 | -30 | -0.7% | 21,000 |
| 2005/08/17 | 4,010 | 4,080 | 4,010 | 4,010 | -40 | -1% | 22,700 |
| 2005/08/16 | 4,060 | 4,060 | 4,030 | 4,050 | +40 | +1% | 10,100 |
| 2005/08/15 | 4,090 | 4,100 | 4,010 | 4,010 | -60 | -1.5% | 20,900 |
| 2005/08/12 | 4,150 | 4,150 | 4,070 | 4,070 | -80 | -1.9% | 10,700 |
| 2005/08/11 | 4,200 | 4,200 | 4,130 | 4,150 | -20 | -0.5% | 16,900 |
| 2005/08/10 | 4,200 | 4,210 | 4,130 | 4,170 | +10 | +0.2% | 27,500 |
| 2005/08/09 | 4,050 | 4,160 | 4,050 | 4,160 | +120 | +3% | 25,900 |
| 2005/08/08 | 4,160 | 4,160 | 4,030 | 4,040 | -190 | -4.5% | 28,800 |
| 2005/08/05 | 4,430 | 4,430 | 4,200 | 4,230 | -170 | -3.9% | 12,600 |
| 2005/08/04 | 4,330 | 4,420 | 4,330 | 4,400 | ±0 | ±0% | 8,900 |
| 2005/08/03 | 4,420 | 4,430 | 4,390 | 4,400 | -20 | -0.5% | 5,800 |
| 2005/08/02 | 4,520 | 4,520 | 4,320 | 4,420 | -80 | -1.8% | 10,100 |
| 2005/08/01 | 4,450 | 4,520 | 4,450 | 4,500 | +80 | +1.8% | 16,700 |
| 2005/07/29 | 4,450 | 4,500 | 4,420 | 4,420 | -70 | -1.6% | 16,400 |
| 2005/07/28 | 4,470 | 4,490 | 4,420 | 4,490 | +20 | +0.4% | 12,300 |
| 2005/07/27 | 4,440 | 4,480 | 4,430 | 4,470 | +40 | +0.9% | 16,900 |
| 2005/07/26 | 4,470 | 4,470 | 4,400 | 4,430 | -40 | -0.9% | 9,400 |
| 2005/07/25 | 4,460 | 4,500 | 4,450 | 4,470 | +50 | +1.1% | 30,000 |
| 2005/07/22 | 4,420 | 4,420 | 4,390 | 4,420 | +30 | +0.7% | 17,100 |
| 2005/07/21 | 4,320 | 4,410 | 4,290 | 4,390 | +110 | +2.6% | 24,400 |
| 2005/07/20 | 4,250 | 4,300 | 4,240 | 4,280 | -20 | -0.5% | 4,000 |
| 2005/07/19 | 4,310 | 4,310 | 4,280 | 4,300 | ±0 | ±0% | 7,100 |
| 2005/07/15 | 4,300 | 4,330 | 4,300 | 4,300 | -40 | -0.9% | 7,500 |
| 2005/07/14 | 4,360 | 4,360 | 4,270 | 4,340 | -20 | -0.5% | 14,300 |
| 2005/07/13 | 4,310 | 4,420 | 4,300 | 4,360 | +90 | +2.1% | 50,200 |
| 2005/07/12 | 4,220 | 4,350 | 4,180 | 4,270 | +60 | +1.4% | 37,000 |
| 2005/07/11 | 4,180 | 4,210 | 4,180 | 4,210 | +50 | +1.2% | 8,300 |
| 2005/07/08 | 4,190 | 4,220 | 4,160 | 4,160 | -30 | -0.7% | 13,000 |
| 2005/07/07 | 4,210 | 4,210 | 4,180 | 4,190 | -20 | -0.5% | 5,100 |
| 2005/07/06 | 4,190 | 4,220 | 4,190 | 4,210 | +20 | +0.5% | 8,200 |
| 2005/07/05 | 4,220 | 4,220 | 4,180 | 4,190 | -30 | -0.7% | 9,400 |
| 2005/07/04 | 4,210 | 4,230 | 4,190 | 4,220 | +60 | +1.4% | 22,200 |
4851～
4900
件表示中 / 5205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 | 111,700円 | -4.8% | +129.9% | 4.48% | 11.91倍 | 0.30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 |
| ダイニチ工 | 70,500円 | +0.5% | +1.8% | 3.12% | 9.51倍 | 0.41倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| サンコーテクノ | 130,700円 | +3.5% | +27.2% | 3.21% | 8.91倍 | 0.56倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03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 |
| ケーエフシー | 153,700円 | +1.6% | +6.2% | 3.90% | 10.57倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
