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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,424 | 1,444 | 1,424 | 1,438 | +18 | +1.3% | 80,800 |
| 2022/08/25 | 1,421 | 1,428 | 1,410 | 1,420 | +5 | +0.4% | 72,900 |
| 2022/08/24 | 1,398 | 1,416 | 1,398 | 1,415 | +22 | +1.6% | 116,400 |
| 2022/08/23 | 1,377 | 1,399 | 1,374 | 1,393 | +4 | +0.3% | 50,700 |
| 2022/08/22 | 1,385 | 1,390 | 1,374 | 1,389 | -4 | -0.3% | 51,400 |
| 2022/08/19 | 1,404 | 1,411 | 1,389 | 1,393 | -7 | -0.5% | 63,800 |
| 2022/08/18 | 1,380 | 1,400 | 1,375 | 1,400 | +12 | +0.9% | 53,700 |
| 2022/08/17 | 1,392 | 1,404 | 1,388 | 1,388 | +12 | +0.9% | 109,700 |
| 2022/08/16 | 1,385 | 1,389 | 1,373 | 1,376 | -14 | -1% | 57,200 |
| 2022/08/15 | 1,390 | 1,401 | 1,381 | 1,390 | +6 | +0.4% | 91,100 |
| 2022/08/12 | 1,380 | 1,389 | 1,376 | 1,384 | +13 | +0.9% | 145,200 |
| 2022/08/10 | 1,363 | 1,379 | 1,359 | 1,371 | +11 | +0.8% | 61,700 |
| 2022/08/09 | 1,358 | 1,375 | 1,351 | 1,360 | +3 | +0.2% | 62,200 |
| 2022/08/08 | 1,373 | 1,443 | 1,357 | 1,357 | -2 | -0.1% | 281,200 |
| 2022/08/05 | 1,300 | 1,372 | 1,295 | 1,359 | +47 | +3.6% | 280,800 |
| 2022/08/04 | 1,316 | 1,318 | 1,299 | 1,312 | +2 | +0.2% | 50,200 |
| 2022/08/03 | 1,320 | 1,320 | 1,303 | 1,310 | ±0 | ±0% | 44,900 |
| 2022/08/02 | 1,321 | 1,321 | 1,303 | 1,310 | -20 | -1.5% | 74,800 |
| 2022/08/01 | 1,324 | 1,330 | 1,313 | 1,330 | +21 | +1.6% | 79,900 |
| 2022/07/29 | 1,320 | 1,320 | 1,302 | 1,309 | -11 | -0.8% | 36,800 |
| 2022/07/28 | 1,332 | 1,332 | 1,309 | 1,320 | -2 | -0.2% | 67,700 |
| 2022/07/27 | 1,322 | 1,336 | 1,322 | 1,322 | +1 | +0.1% | 77,900 |
| 2022/07/26 | 1,308 | 1,328 | 1,307 | 1,321 | +14 | +1.1% | 65,600 |
| 2022/07/25 | 1,300 | 1,313 | 1,300 | 1,307 | ±0 | ±0% | 44,400 |
| 2022/07/22 | 1,312 | 1,316 | 1,302 | 1,307 | -7 | -0.5% | 52,600 |
| 2022/07/21 | 1,317 | 1,319 | 1,308 | 1,314 | -11 | -0.8% | 57,100 |
| 2022/07/20 | 1,310 | 1,325 | 1,307 | 1,325 | +31 | +2.4% | 105,100 |
| 2022/07/19 | 1,293 | 1,305 | 1,288 | 1,294 | +12 | +0.9% | 73,900 |
| 2022/07/15 | 1,293 | 1,294 | 1,272 | 1,282 | -18 | -1.4% | 100,300 |
| 2022/07/14 | 1,286 | 1,301 | 1,281 | 1,300 | +8 | +0.6% | 34,300 |
| 2022/07/13 | 1,282 | 1,292 | 1,281 | 1,292 | +11 | +0.9% | 33,100 |
| 2022/07/12 | 1,303 | 1,303 | 1,276 | 1,281 | -27 | -2.1% | 64,800 |
| 2022/07/11 | 1,307 | 1,316 | 1,296 | 1,308 | +17 | +1.3% | 83,400 |
| 2022/07/08 | 1,285 | 1,307 | 1,285 | 1,291 | +12 | +0.9% | 105,300 |
| 2022/07/07 | 1,282 | 1,290 | 1,269 | 1,279 | +3 | +0.2% | 65,300 |
| 2022/07/06 | 1,290 | 1,290 | 1,267 | 1,276 | -19 | -1.5% | 56,100 |
| 2022/07/05 | 1,286 | 1,300 | 1,286 | 1,295 | +10 | +0.8% | 45,100 |
| 2022/07/04 | 1,277 | 1,285 | 1,271 | 1,285 | +14 | +1.1% | 40,600 |
| 2022/07/01 | 1,281 | 1,285 | 1,255 | 1,271 | -12 | -0.9% | 88,300 |
| 2022/06/30 | 1,309 | 1,310 | 1,281 | 1,283 | -32 | -2.4% | 80,500 |
| 2022/06/29 | 1,312 | 1,319 | 1,302 | 1,315 | -5 | -0.4% | 125,200 |
| 2022/06/28 | 1,310 | 1,321 | 1,309 | 1,320 | +10 | +0.8% | 73,900 |
| 2022/06/27 | 1,312 | 1,312 | 1,297 | 1,310 | +22 | +1.7% | 55,800 |
| 2022/06/24 | 1,278 | 1,288 | 1,269 | 1,288 | +9 | +0.7% | 52,500 |
| 2022/06/23 | 1,266 | 1,289 | 1,261 | 1,279 | +3 | +0.2% | 54,300 |
| 2022/06/22 | 1,300 | 1,300 | 1,276 | 1,276 | -13 | -1% | 64,200 |
| 2022/06/21 | 1,264 | 1,300 | 1,259 | 1,289 | +50 | +4% | 103,800 |
| 2022/06/20 | 1,278 | 1,278 | 1,234 | 1,239 | -40 | -3.1% | 150,100 |
| 2022/06/17 | 1,268 | 1,283 | 1,255 | 1,279 | -6 | -0.5% | 146,100 |
| 2022/06/16 | 1,293 | 1,311 | 1,283 | 1,285 | ±0 | ±0% | 78,000 |
551～
600
件表示中 / 4551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 |
| トーメンデバ | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30倍 | 0.97倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 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 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
