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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,410 | 1,416 | 1,408 | 1,415 | -2 | -0.1% | 51,900 |
| 2023/03/07 | 1,406 | 1,418 | 1,401 | 1,417 | +13 | +0.9% | 51,900 |
| 2023/03/06 | 1,411 | 1,414 | 1,399 | 1,404 | +4 | +0.3% | 59,700 |
| 2023/03/03 | 1,398 | 1,410 | 1,392 | 1,400 | +12 | +0.9% | 80,900 |
| 2023/03/02 | 1,405 | 1,413 | 1,386 | 1,388 | -1 | -0.1% | 78,800 |
| 2023/03/01 | 1,366 | 1,407 | 1,366 | 1,389 | +29 | +2.1% | 150,900 |
| 2023/02/28 | 1,371 | 1,371 | 1,358 | 1,360 | -7 | -0.5% | 52,400 |
| 2023/02/27 | 1,357 | 1,369 | 1,355 | 1,367 | +18 | +1.3% | 89,800 |
| 2023/02/24 | 1,345 | 1,355 | 1,344 | 1,349 | +9 | +0.7% | 50,000 |
| 2023/02/22 | 1,346 | 1,350 | 1,335 | 1,340 | -7 | -0.5% | 45,100 |
| 2023/02/21 | 1,350 | 1,358 | 1,347 | 1,347 | +1 | +0.1% | 29,700 |
| 2023/02/20 | 1,343 | 1,349 | 1,338 | 1,346 | +10 | +0.7% | 34,100 |
| 2023/02/17 | 1,331 | 1,338 | 1,328 | 1,336 | -6 | -0.4% | 47,200 |
| 2023/02/16 | 1,355 | 1,360 | 1,338 | 1,342 | +2 | +0.1% | 39,500 |
| 2023/02/15 | 1,360 | 1,360 | 1,336 | 1,340 | -16 | -1.2% | 32,400 |
| 2023/02/14 | 1,349 | 1,357 | 1,344 | 1,356 | +22 | +1.6% | 48,200 |
| 2023/02/13 | 1,333 | 1,341 | 1,328 | 1,334 | +1 | +0.1% | 42,100 |
| 2023/02/10 | 1,330 | 1,339 | 1,326 | 1,333 | -8 | -0.6% | 38,900 |
| 2023/02/09 | 1,328 | 1,342 | 1,324 | 1,341 | +4 | +0.3% | 69,200 |
| 2023/02/08 | 1,375 | 1,378 | 1,323 | 1,337 | -38 | -2.8% | 169,100 |
| 2023/02/07 | 1,394 | 1,394 | 1,370 | 1,375 | -11 | -0.8% | 37,800 |
| 2023/02/06 | 1,384 | 1,393 | 1,379 | 1,386 | +16 | +1.2% | 41,700 |
| 2023/02/03 | 1,370 | 1,377 | 1,361 | 1,370 | -3 | -0.2% | 35,300 |
| 2023/02/02 | 1,396 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 48,400 |
| 2023/02/01 | 1,392 | 1,401 | 1,392 | 1,397 | +10 | +0.7% | 46,700 |
| 2023/01/31 | 1,386 | 1,396 | 1,385 | 1,387 | -1 | -0.1% | 32,900 |
| 2023/01/30 | 1,386 | 1,393 | 1,383 | 1,388 | +3 | +0.2% | 39,900 |
| 2023/01/27 | 1,394 | 1,397 | 1,385 | 1,385 | +1 | +0.1% | 46,600 |
| 2023/01/26 | 1,392 | 1,394 | 1,382 | 1,384 | -5 | -0.4% | 27,400 |
| 2023/01/25 | 1,396 | 1,406 | 1,388 | 1,389 | -4 | -0.3% | 66,500 |
| 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 |
551～
600
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
