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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,300 | 1,300 | 1,278 | 1,280 | -28 | -2.1% | 341,600 |
2023/12/15 | 1,300 | 1,310 | 1,295 | 1,308 | +9 | +0.7% | 183,800 |
2023/12/14 | 1,311 | 1,312 | 1,298 | 1,299 | -13 | -1% | 239,200 |
2023/12/13 | 1,312 | 1,315 | 1,304 | 1,312 | ±0 | ±0% | 97,900 |
2023/12/12 | 1,319 | 1,322 | 1,311 | 1,312 | -7 | -0.5% | 78,200 |
2023/12/11 | 1,317 | 1,319 | 1,310 | 1,319 | +16 | +1.2% | 108,200 |
2023/12/08 | 1,316 | 1,317 | 1,302 | 1,303 | -19 | -1.4% | 199,300 |
2023/12/07 | 1,325 | 1,326 | 1,318 | 1,322 | -7 | -0.5% | 67,400 |
2023/12/06 | 1,316 | 1,330 | 1,313 | 1,329 | +19 | +1.5% | 79,500 |
2023/12/05 | 1,316 | 1,323 | 1,310 | 1,310 | -6 | -0.5% | 103,200 |
2023/12/04 | 1,322 | 1,322 | 1,308 | 1,316 | -6 | -0.5% | 93,700 |
2023/12/01 | 1,325 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 88,300 |
2023/11/30 | 1,320 | 1,322 | 1,308 | 1,320 | -3 | -0.2% | 116,100 |
2023/11/29 | 1,326 | 1,331 | 1,321 | 1,323 | -8 | -0.6% | 75,100 |
2023/11/28 | 1,323 | 1,331 | 1,322 | 1,331 | +10 | +0.8% | 46,100 |
2023/11/27 | 1,336 | 1,336 | 1,316 | 1,321 | -11 | -0.8% | 114,200 |
2023/11/24 | 1,329 | 1,332 | 1,316 | 1,332 | +12 | +0.9% | 82,600 |
2023/11/22 | 1,315 | 1,326 | 1,305 | 1,320 | +4 | +0.3% | 91,600 |
2023/11/21 | 1,314 | 1,316 | 1,304 | 1,316 | +6 | +0.5% | 107,000 |
2023/11/20 | 1,321 | 1,323 | 1,310 | 1,310 | -11 | -0.8% | 122,400 |
2023/11/17 | 1,323 | 1,323 | 1,314 | 1,321 | -1 | -0.1% | 130,800 |
2023/11/16 | 1,317 | 1,322 | 1,314 | 1,322 | +2 | +0.2% | 117,100 |
2023/11/15 | 1,334 | 1,334 | 1,318 | 1,320 | -4 | -0.3% | 116,000 |
2023/11/14 | 1,344 | 1,344 | 1,320 | 1,324 | -6 | -0.5% | 67,800 |
2023/11/13 | 1,340 | 1,345 | 1,326 | 1,330 | -9 | -0.7% | 78,300 |
2023/11/10 | 1,330 | 1,343 | 1,324 | 1,339 | +19 | +1.4% | 130,500 |
2023/11/09 | 1,317 | 1,328 | 1,294 | 1,320 | +4 | +0.3% | 285,100 |
2023/11/08 | 1,343 | 1,358 | 1,316 | 1,316 | -50 | -3.7% | 170,500 |
2023/11/07 | 1,373 | 1,380 | 1,355 | 1,366 | -7 | -0.5% | 128,100 |
2023/11/06 | 1,377 | 1,380 | 1,369 | 1,373 | +3 | +0.2% | 83,300 |
2023/11/02 | 1,382 | 1,385 | 1,365 | 1,370 | -10 | -0.7% | 65,700 |
2023/11/01 | 1,381 | 1,385 | 1,370 | 1,380 | +18 | +1.3% | 92,600 |
2023/10/31 | 1,352 | 1,363 | 1,348 | 1,362 | +10 | +0.7% | 47,800 |
2023/10/30 | 1,359 | 1,359 | 1,347 | 1,352 | -9 | -0.7% | 52,400 |
2023/10/27 | 1,357 | 1,364 | 1,353 | 1,361 | +19 | +1.4% | 64,500 |
2023/10/26 | 1,345 | 1,353 | 1,334 | 1,342 | -1 | -0.1% | 54,200 |
2023/10/25 | 1,342 | 1,356 | 1,337 | 1,343 | +3 | +0.2% | 55,100 |
2023/10/24 | 1,334 | 1,344 | 1,311 | 1,340 | +9 | +0.7% | 118,000 |
2023/10/23 | 1,339 | 1,340 | 1,329 | 1,331 | -9 | -0.7% | 60,000 |
2023/10/20 | 1,335 | 1,345 | 1,328 | 1,340 | +5 | +0.4% | 52,400 |
2023/10/19 | 1,335 | 1,340 | 1,331 | 1,335 | -8 | -0.6% | 61,200 |
2023/10/18 | 1,352 | 1,352 | 1,334 | 1,343 | -1 | -0.1% | 77,500 |
2023/10/17 | 1,348 | 1,349 | 1,335 | 1,344 | +13 | +1% | 50,600 |
2023/10/16 | 1,343 | 1,347 | 1,329 | 1,331 | -12 | -0.9% | 95,000 |
2023/10/13 | 1,351 | 1,355 | 1,338 | 1,343 | -13 | -1% | 55,100 |
2023/10/12 | 1,352 | 1,359 | 1,347 | 1,356 | +4 | +0.3% | 44,300 |
2023/10/11 | 1,356 | 1,360 | 1,347 | 1,352 | -8 | -0.6% | 62,400 |
2023/10/10 | 1,368 | 1,371 | 1,354 | 1,360 | +21 | +1.6% | 84,200 |
2023/10/06 | 1,325 | 1,346 | 1,322 | 1,339 | +15 | +1.1% | 64,800 |
2023/10/05 | 1,321 | 1,327 | 1,311 | 1,324 | +18 | +1.4% | 82,300 |
101~
150
件表示中 / 4423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 | 141,800円 | +5.8% | +32.2% | 4.09% | 9.50倍 | 0.65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 |
テンポスHD | 317,500円 | +23.4% | +29.8% | 0.31% | 21.59倍 | 2.75倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。17年11月持株会社化 |
椿本興 | 227,400円 | +2.2% | +5.8% | 2.64% | 10.96倍 | 1.06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 |
三共興 | 76,700円 | +8.1% | -1.7% | 3.52% | 13.91倍 | 0.65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 |
小野建 | 160,300円 | +7.1% | +3.1% | 4.30% | 7.04倍 | 0.43倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム