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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/09 | 1,316 | 1,329 | 1,307 | 1,319 | +19 | +1.5% | 190,400 |
| 2022/11/08 | 1,438 | 1,459 | 1,300 | 1,300 | -114 | -8.1% | 596,800 |
| 2022/11/07 | 1,406 | 1,429 | 1,396 | 1,414 | +22 | +1.6% | 108,800 |
| 2022/11/04 | 1,377 | 1,398 | 1,374 | 1,392 | +11 | +0.8% | 59,300 |
| 2022/11/02 | 1,394 | 1,402 | 1,381 | 1,381 | -10 | -0.7% | 68,100 |
| 2022/11/01 | 1,377 | 1,391 | 1,374 | 1,391 | +22 | +1.6% | 52,200 |
| 2022/10/31 | 1,350 | 1,375 | 1,336 | 1,369 | +38 | +2.9% | 74,800 |
| 2022/10/28 | 1,344 | 1,361 | 1,325 | 1,331 | -22 | -1.6% | 136,500 |
| 2022/10/27 | 1,372 | 1,372 | 1,351 | 1,353 | -18 | -1.3% | 52,700 |
| 2022/10/26 | 1,366 | 1,377 | 1,351 | 1,371 | +15 | +1.1% | 55,800 |
| 2022/10/25 | 1,352 | 1,364 | 1,349 | 1,356 | +10 | +0.7% | 32,900 |
| 2022/10/24 | 1,362 | 1,362 | 1,344 | 1,346 | +6 | +0.4% | 21,500 |
| 2022/10/21 | 1,350 | 1,356 | 1,340 | 1,340 | -18 | -1.3% | 24,900 |
| 2022/10/20 | 1,361 | 1,366 | 1,353 | 1,358 | -3 | -0.2% | 23,900 |
| 2022/10/19 | 1,350 | 1,367 | 1,345 | 1,361 | +21 | +1.6% | 48,000 |
| 2022/10/18 | 1,354 | 1,355 | 1,333 | 1,340 | +9 | +0.7% | 46,200 |
| 2022/10/17 | 1,322 | 1,348 | 1,321 | 1,331 | -9 | -0.7% | 25,200 |
| 2022/10/14 | 1,336 | 1,351 | 1,321 | 1,340 | +34 | +2.6% | 52,700 |
| 2022/10/13 | 1,315 | 1,315 | 1,306 | 1,306 | -20 | -1.5% | 42,700 |
| 2022/10/12 | 1,319 | 1,337 | 1,317 | 1,326 | +7 | +0.5% | 60,100 |
601～
650
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
