アルコニックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,369 | 1,372 | 1,360 | 1,369 | ±0 | ±0% | 42,400 |
| 2024/05/08 | 1,369 | 1,381 | 1,368 | 1,369 | ±0 | ±0% | 53,700 |
| 2024/05/07 | 1,373 | 1,373 | 1,357 | 1,369 | +6 | +0.4% | 63,200 |
| 2024/05/02 | 1,370 | 1,371 | 1,358 | 1,363 | -8 | -0.6% | 51,500 |
| 2024/05/01 | 1,373 | 1,379 | 1,364 | 1,371 | -4 | -0.3% | 72,400 |
| 2024/04/30 | 1,366 | 1,375 | 1,357 | 1,375 | +24 | +1.8% | 120,400 |
| 2024/04/26 | 1,340 | 1,351 | 1,336 | 1,351 | +9 | +0.7% | 88,300 |
| 2024/04/25 | 1,352 | 1,357 | 1,339 | 1,342 | -14 | -1% | 162,100 |
| 2024/04/24 | 1,367 | 1,379 | 1,356 | 1,356 | -53 | -3.8% | 288,100 |
| 2024/04/23 | 1,413 | 1,414 | 1,406 | 1,409 | -1 | -0.1% | 47,200 |
| 2024/04/22 | 1,420 | 1,422 | 1,407 | 1,410 | +18 | +1.3% | 70,400 |
| 2024/04/19 | 1,414 | 1,414 | 1,381 | 1,392 | -22 | -1.6% | 68,200 |
| 2024/04/18 | 1,401 | 1,418 | 1,399 | 1,414 | +11 | +0.8% | 43,600 |
| 2024/04/17 | 1,423 | 1,425 | 1,393 | 1,403 | -18 | -1.3% | 89,700 |
| 2024/04/16 | 1,444 | 1,450 | 1,417 | 1,421 | -30 | -2.1% | 97,900 |
| 2024/04/15 | 1,434 | 1,452 | 1,432 | 1,451 | +6 | +0.4% | 84,300 |
| 2024/04/12 | 1,448 | 1,451 | 1,435 | 1,445 | -5 | -0.3% | 97,600 |
| 2024/04/11 | 1,447 | 1,453 | 1,444 | 1,450 | -3 | -0.2% | 51,500 |
| 2024/04/10 | 1,453 | 1,460 | 1,441 | 1,453 | -4 | -0.3% | 109,600 |
| 2024/04/09 | 1,440 | 1,458 | 1,438 | 1,457 | +17 | +1.2% | 86,200 |
| 2024/04/08 | 1,433 | 1,441 | 1,428 | 1,440 | +12 | +0.8% | 45,100 |
| 2024/04/05 | 1,420 | 1,433 | 1,419 | 1,428 | +2 | +0.1% | 58,900 |
| 2024/04/04 | 1,429 | 1,438 | 1,424 | 1,426 | -1 | -0.1% | 50,000 |
| 2024/04/03 | 1,411 | 1,434 | 1,404 | 1,427 | +10 | +0.7% | 74,300 |
| 2024/04/02 | 1,427 | 1,433 | 1,416 | 1,417 | -12 | -0.8% | 62,300 |
| 2024/04/01 | 1,465 | 1,465 | 1,429 | 1,429 | -34 | -2.3% | 81,900 |
| 2024/03/29 | 1,441 | 1,464 | 1,439 | 1,463 | +28 | +2% | 83,000 |
| 2024/03/28 | 1,440 | 1,445 | 1,429 | 1,435 | -40 | -2.7% | 129,700 |
| 2024/03/27 | 1,488 | 1,489 | 1,475 | 1,475 | -6 | -0.4% | 220,800 |
| 2024/03/26 | 1,475 | 1,483 | 1,472 | 1,481 | +3 | +0.2% | 103,100 |
| 2024/03/25 | 1,480 | 1,488 | 1,472 | 1,478 | -4 | -0.3% | 145,700 |
| 2024/03/22 | 1,494 | 1,495 | 1,475 | 1,482 | -7 | -0.5% | 107,000 |
| 2024/03/21 | 1,488 | 1,496 | 1,479 | 1,489 | +10 | +0.7% | 135,900 |
| 2024/03/19 | 1,450 | 1,479 | 1,445 | 1,479 | +30 | +2.1% | 182,200 |
| 2024/03/18 | 1,445 | 1,456 | 1,444 | 1,449 | +13 | +0.9% | 149,400 |
| 2024/03/15 | 1,419 | 1,438 | 1,413 | 1,436 | +17 | +1.2% | 96,500 |
| 2024/03/14 | 1,405 | 1,419 | 1,403 | 1,419 | +16 | +1.1% | 54,300 |
| 2024/03/13 | 1,420 | 1,426 | 1,401 | 1,403 | -10 | -0.7% | 62,400 |
| 2024/03/12 | 1,405 | 1,413 | 1,391 | 1,413 | -2 | -0.1% | 109,200 |
| 2024/03/11 | 1,421 | 1,426 | 1,405 | 1,415 | -13 | -0.9% | 91,800 |
| 2024/03/08 | 1,400 | 1,429 | 1,397 | 1,428 | +19 | +1.3% | 121,800 |
| 2024/03/07 | 1,423 | 1,423 | 1,402 | 1,409 | +4 | +0.3% | 76,700 |
| 2024/03/06 | 1,404 | 1,409 | 1,397 | 1,405 | +1 | +0.1% | 70,000 |
| 2024/03/05 | 1,400 | 1,404 | 1,390 | 1,404 | +2 | +0.1% | 78,900 |
| 2024/03/04 | 1,425 | 1,425 | 1,402 | 1,402 | -23 | -1.6% | 78,500 |
| 2024/03/01 | 1,433 | 1,437 | 1,423 | 1,425 | -12 | -0.8% | 62,300 |
| 2024/02/29 | 1,431 | 1,440 | 1,425 | 1,437 | +10 | +0.7% | 96,100 |
| 2024/02/28 | 1,420 | 1,437 | 1,416 | 1,427 | +21 | +1.5% | 95,300 |
| 2024/02/27 | 1,409 | 1,420 | 1,401 | 1,406 | +10 | +0.7% | 76,300 |
| 2024/02/26 | 1,404 | 1,411 | 1,395 | 1,396 | -7 | -0.5% | 63,900 |
1～
50
件表示中 / 4416件
類似銘柄と比較する
現在ご覧いただいている「アルコニックス」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 |
|---|---|---|---|---|---|---|---|---|
| アルコニックス | 136,900円 | -2.4% | -34.0% | 3.94% | 27.51倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 椿本興 | 228,500円 | +2.2% | +5.8% | 2.63% | 11.01倍 | 1.07倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 萩原電気 | 425,000円 | +22.3% | +27.8% | 4.35% | 7.99倍 | 0.89倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 三共興 | 75,500円 | +7.9% | +3.0% | 3.58% | 13.09倍 | 0.69倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| ＢＵＹＳＥＬＬ | 282,200円 | +23.3% | +20.2% | 0.89% | 21.37倍 | 4.80倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
市場注目の銘柄
チャート関連のコラム
