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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,341 | 1,349 | 1,314 | 1,319 | -50 | -3.7% | 122,300 |
| 2022/10/07 | 1,362 | 1,376 | 1,362 | 1,369 | -12 | -0.9% | 57,600 |
| 2022/10/06 | 1,371 | 1,391 | 1,371 | 1,381 | +16 | +1.2% | 97,100 |
| 2022/10/05 | 1,374 | 1,381 | 1,360 | 1,365 | +1 | +0.1% | 61,700 |
| 2022/10/04 | 1,350 | 1,370 | 1,350 | 1,364 | +37 | +2.8% | 81,500 |
| 2022/10/03 | 1,308 | 1,331 | 1,307 | 1,327 | +11 | +0.8% | 48,400 |
| 2022/09/30 | 1,321 | 1,334 | 1,308 | 1,316 | -21 | -1.6% | 52,000 |
| 2022/09/29 | 1,317 | 1,341 | 1,316 | 1,337 | +3 | +0.2% | 69,300 |
| 2022/09/28 | 1,330 | 1,334 | 1,311 | 1,334 | +2 | +0.2% | 105,700 |
| 2022/09/27 | 1,345 | 1,358 | 1,332 | 1,332 | -2 | -0.1% | 66,700 |
| 2022/09/26 | 1,358 | 1,359 | 1,326 | 1,334 | -29 | -2.1% | 113,200 |
| 2022/09/22 | 1,353 | 1,368 | 1,352 | 1,363 | -12 | -0.9% | 46,200 |
| 2022/09/21 | 1,368 | 1,380 | 1,360 | 1,375 | +2 | +0.1% | 65,300 |
| 2022/09/20 | 1,385 | 1,399 | 1,371 | 1,373 | +14 | +1% | 102,900 |
| 2022/09/16 | 1,359 | 1,369 | 1,344 | 1,359 | -8 | -0.6% | 138,400 |
| 2022/09/15 | 1,370 | 1,378 | 1,360 | 1,367 | +5 | +0.4% | 48,900 |
| 2022/09/14 | 1,350 | 1,370 | 1,346 | 1,362 | -17 | -1.2% | 101,800 |
| 2022/09/13 | 1,391 | 1,392 | 1,370 | 1,379 | -10 | -0.7% | 70,100 |
| 2022/09/12 | 1,400 | 1,405 | 1,387 | 1,389 | -2 | -0.1% | 33,700 |
| 2022/09/09 | 1,387 | 1,395 | 1,382 | 1,391 | +7 | +0.5% | 62,300 |
| 2022/09/08 | 1,376 | 1,384 | 1,366 | 1,384 | +24 | +1.8% | 63,100 |
| 2022/09/07 | 1,367 | 1,367 | 1,349 | 1,360 | -15 | -1.1% | 64,800 |
| 2022/09/06 | 1,364 | 1,376 | 1,355 | 1,375 | +15 | +1.1% | 86,800 |
| 2022/09/05 | 1,370 | 1,372 | 1,351 | 1,360 | -12 | -0.9% | 65,500 |
| 2022/09/02 | 1,386 | 1,390 | 1,368 | 1,372 | -14 | -1% | 58,500 |
| 2022/09/01 | 1,401 | 1,404 | 1,376 | 1,386 | -35 | -2.5% | 109,800 |
| 2022/08/31 | 1,426 | 1,435 | 1,417 | 1,421 | -19 | -1.3% | 49,700 |
| 2022/08/30 | 1,430 | 1,440 | 1,424 | 1,440 | +22 | +1.6% | 74,800 |
| 2022/08/29 | 1,415 | 1,425 | 1,406 | 1,418 | -20 | -1.4% | 89,700 |
| 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 |
651～
700
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
