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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,373 | 1,402 | 1,373 | 1,393 | +30 | +2.2% | 113,500 |
| 2023/01/23 | 1,352 | 1,367 | 1,348 | 1,363 | +22 | +1.6% | 58,700 |
| 2023/01/20 | 1,329 | 1,344 | 1,328 | 1,341 | +11 | +0.8% | 28,200 |
| 2023/01/19 | 1,331 | 1,336 | 1,328 | 1,330 | -7 | -0.5% | 45,400 |
| 2023/01/18 | 1,326 | 1,346 | 1,323 | 1,337 | +11 | +0.8% | 41,200 |
| 2023/01/17 | 1,311 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 42,800 |
| 2023/01/16 | 1,323 | 1,327 | 1,306 | 1,311 | -19 | -1.4% | 58,200 |
| 2023/01/13 | 1,335 | 1,346 | 1,327 | 1,330 | -10 | -0.7% | 61,100 |
| 2023/01/12 | 1,326 | 1,342 | 1,326 | 1,340 | +15 | +1.1% | 65,300 |
| 2023/01/11 | 1,332 | 1,332 | 1,319 | 1,325 | +3 | +0.2% | 46,300 |
| 2023/01/10 | 1,321 | 1,334 | 1,318 | 1,322 | +12 | +0.9% | 37,100 |
| 2023/01/06 | 1,304 | 1,315 | 1,304 | 1,310 | +4 | +0.3% | 41,200 |
| 2023/01/05 | 1,318 | 1,318 | 1,303 | 1,306 | -12 | -0.9% | 44,400 |
| 2023/01/04 | 1,329 | 1,330 | 1,312 | 1,318 | -6 | -0.5% | 46,700 |
| 2022/12/30 | 1,330 | 1,338 | 1,323 | 1,324 | -4 | -0.3% | 49,100 |
| 2022/12/29 | 1,320 | 1,328 | 1,304 | 1,328 | -1 | -0.1% | 57,800 |
| 2022/12/28 | 1,314 | 1,329 | 1,313 | 1,329 | +16 | +1.2% | 51,900 |
| 2022/12/27 | 1,319 | 1,319 | 1,308 | 1,313 | +1 | +0.1% | 46,700 |
| 2022/12/26 | 1,295 | 1,312 | 1,295 | 1,312 | +21 | +1.6% | 77,900 |
| 2022/12/23 | 1,287 | 1,292 | 1,284 | 1,291 | -1 | -0.1% | 48,500 |
| 2022/12/22 | 1,291 | 1,295 | 1,287 | 1,292 | +2 | +0.2% | 79,100 |
| 2022/12/21 | 1,296 | 1,303 | 1,285 | 1,290 | -9 | -0.7% | 86,800 |
| 2022/12/20 | 1,325 | 1,328 | 1,289 | 1,299 | -21 | -1.6% | 116,100 |
| 2022/12/19 | 1,315 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 57,000 |
| 2022/12/16 | 1,318 | 1,322 | 1,311 | 1,321 | -1 | -0.1% | 129,200 |
| 2022/12/15 | 1,320 | 1,329 | 1,320 | 1,322 | -6 | -0.5% | 76,400 |
| 2022/12/14 | 1,328 | 1,328 | 1,323 | 1,328 | ±0 | ±0% | 47,500 |
| 2022/12/13 | 1,337 | 1,338 | 1,325 | 1,328 | +5 | +0.4% | 41,800 |
| 2022/12/12 | 1,325 | 1,326 | 1,317 | 1,323 | -2 | -0.2% | 28,000 |
| 2022/12/09 | 1,310 | 1,330 | 1,310 | 1,325 | +7 | +0.5% | 48,900 |
| 2022/12/08 | 1,323 | 1,324 | 1,305 | 1,318 | -2 | -0.2% | 60,900 |
| 2022/12/07 | 1,300 | 1,327 | 1,296 | 1,320 | +17 | +1.3% | 111,100 |
| 2022/12/06 | 1,299 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 65,500 |
| 2022/12/05 | 1,300 | 1,308 | 1,296 | 1,304 | +11 | +0.9% | 123,200 |
| 2022/12/02 | 1,311 | 1,311 | 1,286 | 1,293 | -26 | -2% | 142,600 |
| 2022/12/01 | 1,330 | 1,330 | 1,316 | 1,319 | +4 | +0.3% | 90,600 |
| 2022/11/30 | 1,318 | 1,321 | 1,309 | 1,315 | -3 | -0.2% | 81,400 |
| 2022/11/29 | 1,329 | 1,330 | 1,314 | 1,318 | -18 | -1.3% | 53,400 |
| 2022/11/28 | 1,344 | 1,345 | 1,329 | 1,336 | -8 | -0.6% | 50,600 |
| 2022/11/25 | 1,340 | 1,346 | 1,331 | 1,344 | +9 | +0.7% | 42,100 |
| 2022/11/24 | 1,347 | 1,350 | 1,333 | 1,335 | +6 | +0.5% | 70,600 |
| 2022/11/22 | 1,322 | 1,338 | 1,320 | 1,329 | +7 | +0.5% | 96,800 |
| 2022/11/21 | 1,319 | 1,322 | 1,312 | 1,322 | +12 | +0.9% | 53,700 |
| 2022/11/18 | 1,305 | 1,319 | 1,305 | 1,310 | +14 | +1.1% | 73,100 |
| 2022/11/17 | 1,285 | 1,302 | 1,279 | 1,296 | +11 | +0.9% | 95,700 |
| 2022/11/16 | 1,281 | 1,291 | 1,279 | 1,285 | -4 | -0.3% | 89,500 |
| 2022/11/15 | 1,281 | 1,293 | 1,276 | 1,289 | ±0 | ±0% | 214,900 |
| 2022/11/14 | 1,300 | 1,301 | 1,280 | 1,289 | -15 | -1.2% | 158,900 |
| 2022/11/11 | 1,319 | 1,320 | 1,296 | 1,304 | -1 | -0.1% | 107,500 |
| 2022/11/10 | 1,318 | 1,320 | 1,293 | 1,305 | -14 | -1.1% | 151,500 |
451～
500
件表示中 / 4550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 | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67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 |
| モリト | 150,300円 | +5.1% | +1.0% | 4.19% | 17.18倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 三洋貿易 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.92倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
