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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,460 | 1,470 | 1,447 | 1,451 | -15 | -1% | 82,700 |
| 2023/08/01 | 1,440 | 1,466 | 1,433 | 1,466 | +31 | +2.2% | 135,500 |
| 2023/07/31 | 1,435 | 1,440 | 1,429 | 1,435 | +13 | +0.9% | 50,200 |
| 2023/07/28 | 1,414 | 1,424 | 1,406 | 1,422 | -2 | -0.1% | 61,100 |
| 2023/07/27 | 1,418 | 1,425 | 1,407 | 1,424 | +2 | +0.1% | 62,300 |
| 2023/07/26 | 1,431 | 1,431 | 1,415 | 1,422 | -4 | -0.3% | 34,400 |
| 2023/07/25 | 1,421 | 1,433 | 1,420 | 1,426 | +6 | +0.4% | 46,900 |
| 2023/07/24 | 1,414 | 1,422 | 1,410 | 1,420 | +16 | +1.1% | 38,800 |
| 2023/07/21 | 1,410 | 1,411 | 1,402 | 1,404 | +4 | +0.3% | 31,000 |
| 2023/07/20 | 1,408 | 1,416 | 1,400 | 1,400 | -4 | -0.3% | 38,400 |
| 2023/07/19 | 1,400 | 1,406 | 1,396 | 1,404 | +13 | +0.9% | 51,500 |
| 2023/07/18 | 1,376 | 1,391 | 1,376 | 1,391 | +15 | +1.1% | 50,100 |
| 2023/07/14 | 1,369 | 1,378 | 1,357 | 1,376 | +8 | +0.6% | 71,600 |
| 2023/07/13 | 1,367 | 1,373 | 1,356 | 1,368 | +1 | +0.1% | 43,200 |
| 2023/07/12 | 1,383 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 56,700 |
| 2023/07/11 | 1,380 | 1,396 | 1,374 | 1,374 | -6 | -0.4% | 58,200 |
| 2023/07/10 | 1,382 | 1,401 | 1,378 | 1,380 | +7 | +0.5% | 92,600 |
| 2023/07/07 | 1,379 | 1,384 | 1,359 | 1,373 | -15 | -1.1% | 96,900 |
| 2023/07/06 | 1,387 | 1,398 | 1,380 | 1,388 | -7 | -0.5% | 55,100 |
| 2023/07/05 | 1,388 | 1,397 | 1,381 | 1,395 | +9 | +0.6% | 43,900 |
| 2023/07/04 | 1,398 | 1,401 | 1,386 | 1,386 | -3 | -0.2% | 59,400 |
| 2023/07/03 | 1,385 | 1,402 | 1,385 | 1,389 | +16 | +1.2% | 58,800 |
| 2023/06/30 | 1,380 | 1,382 | 1,365 | 1,373 | -7 | -0.5% | 59,000 |
| 2023/06/29 | 1,390 | 1,392 | 1,375 | 1,380 | -9 | -0.6% | 40,100 |
| 2023/06/28 | 1,378 | 1,389 | 1,376 | 1,389 | +21 | +1.5% | 44,700 |
| 2023/06/27 | 1,370 | 1,370 | 1,354 | 1,368 | ±0 | ±0% | 44,800 |
| 2023/06/26 | 1,371 | 1,379 | 1,360 | 1,368 | -5 | -0.4% | 40,100 |
| 2023/06/23 | 1,390 | 1,400 | 1,368 | 1,373 | -13 | -0.9% | 101,500 |
| 2023/06/22 | 1,389 | 1,393 | 1,383 | 1,386 | +2 | +0.1% | 49,700 |
| 2023/06/21 | 1,376 | 1,393 | 1,375 | 1,384 | +3 | +0.2% | 46,300 |
| 2023/06/20 | 1,389 | 1,390 | 1,375 | 1,381 | -7 | -0.5% | 66,200 |
| 2023/06/19 | 1,392 | 1,394 | 1,377 | 1,388 | +2 | +0.1% | 70,800 |
| 2023/06/16 | 1,376 | 1,387 | 1,370 | 1,386 | +12 | +0.9% | 126,000 |
| 2023/06/15 | 1,379 | 1,383 | 1,374 | 1,374 | -1 | -0.1% | 79,400 |
| 2023/06/14 | 1,364 | 1,375 | 1,363 | 1,375 | +16 | +1.2% | 86,200 |
| 2023/06/13 | 1,358 | 1,364 | 1,354 | 1,359 | +9 | +0.7% | 48,300 |
| 2023/06/12 | 1,352 | 1,359 | 1,350 | 1,350 | +7 | +0.5% | 52,300 |
| 2023/06/09 | 1,340 | 1,348 | 1,336 | 1,343 | +10 | +0.8% | 64,800 |
| 2023/06/08 | 1,340 | 1,352 | 1,328 | 1,333 | ±0 | ±0% | 63,900 |
| 2023/06/07 | 1,346 | 1,352 | 1,333 | 1,333 | -13 | -1% | 96,400 |
| 2023/06/06 | 1,331 | 1,346 | 1,331 | 1,346 | +9 | +0.7% | 59,100 |
| 2023/06/05 | 1,343 | 1,346 | 1,335 | 1,337 | +14 | +1.1% | 95,700 |
| 2023/06/02 | 1,310 | 1,324 | 1,309 | 1,323 | +17 | +1.3% | 54,200 |
| 2023/06/01 | 1,298 | 1,315 | 1,295 | 1,306 | +8 | +0.6% | 94,600 |
| 2023/05/31 | 1,325 | 1,326 | 1,297 | 1,298 | -33 | -2.5% | 210,200 |
| 2023/05/30 | 1,337 | 1,339 | 1,325 | 1,331 | -10 | -0.7% | 67,600 |
| 2023/05/29 | 1,346 | 1,348 | 1,333 | 1,341 | +12 | +0.9% | 71,600 |
| 2023/05/26 | 1,341 | 1,345 | 1,328 | 1,329 | -15 | -1.1% | 81,500 |
| 2023/05/25 | 1,342 | 1,345 | 1,335 | 1,344 | +4 | +0.3% | 63,800 |
| 2023/05/24 | 1,341 | 1,349 | 1,337 | 1,340 | -6 | -0.4% | 71,200 |
451～
500
件表示中 / 4680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 | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78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 |
| シークス | 114,300円 | -0.8% | -9.5% | 4.20% | 10.36倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 高 速 | 268,400円 | +7.0% | +6.4% | 4.32% | 14.34倍 | 1.32倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 223,200円 | +5.1% | +9.5% | 4.53% | 16.26倍 | 0.74倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
