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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,298 | 1,309 | 1,278 | 1,289 | +9 | +0.7% | 128,500 |
| 2022/05/16 | 1,295 | 1,318 | 1,274 | 1,280 | +15 | +1.2% | 205,600 |
| 2022/05/13 | 1,320 | 1,340 | 1,241 | 1,265 | -68 | -5.1% | 519,300 |
| 2022/05/12 | 1,330 | 1,345 | 1,322 | 1,333 | -8 | -0.6% | 122,300 |
| 2022/05/11 | 1,356 | 1,360 | 1,340 | 1,341 | -20 | -1.5% | 111,500 |
| 2022/05/10 | 1,401 | 1,401 | 1,349 | 1,361 | -41 | -2.9% | 117,900 |
| 2022/05/09 | 1,411 | 1,421 | 1,398 | 1,402 | -14 | -1% | 104,900 |
| 2022/05/06 | 1,404 | 1,423 | 1,400 | 1,416 | +10 | +0.7% | 84,100 |
| 2022/05/02 | 1,407 | 1,418 | 1,394 | 1,406 | -5 | -0.4% | 59,600 |
| 2022/04/28 | 1,378 | 1,412 | 1,377 | 1,411 | +33 | +2.4% | 90,200 |
| 2022/04/27 | 1,350 | 1,390 | 1,344 | 1,378 | +14 | +1% | 255,200 |
| 2022/04/26 | 1,384 | 1,384 | 1,361 | 1,364 | -11 | -0.8% | 90,200 |
| 2022/04/25 | 1,382 | 1,392 | 1,373 | 1,375 | -35 | -2.5% | 84,200 |
| 2022/04/22 | 1,426 | 1,433 | 1,403 | 1,410 | -32 | -2.2% | 79,300 |
| 2022/04/21 | 1,442 | 1,442 | 1,420 | 1,442 | -2 | -0.1% | 89,100 |
| 2022/04/20 | 1,460 | 1,461 | 1,433 | 1,444 | -13 | -0.9% | 114,100 |
| 2022/04/19 | 1,418 | 1,465 | 1,417 | 1,457 | +58 | +4.1% | 209,500 |
| 2022/04/18 | 1,379 | 1,400 | 1,373 | 1,399 | +25 | +1.8% | 91,400 |
| 2022/04/15 | 1,388 | 1,398 | 1,371 | 1,374 | -25 | -1.8% | 58,500 |
| 2022/04/14 | 1,390 | 1,409 | 1,387 | 1,399 | +12 | +0.9% | 69,300 |
| 2022/04/13 | 1,364 | 1,389 | 1,362 | 1,387 | +32 | +2.4% | 77,100 |
| 2022/04/12 | 1,360 | 1,374 | 1,352 | 1,355 | -20 | -1.5% | 92,100 |
| 2022/04/11 | 1,403 | 1,405 | 1,369 | 1,375 | -21 | -1.5% | 117,800 |
| 2022/04/08 | 1,379 | 1,398 | 1,361 | 1,396 | +39 | +2.9% | 136,000 |
| 2022/04/07 | 1,375 | 1,376 | 1,347 | 1,357 | -35 | -2.5% | 158,300 |
| 2022/04/06 | 1,400 | 1,407 | 1,384 | 1,392 | -14 | -1% | 105,200 |
| 2022/04/05 | 1,438 | 1,446 | 1,403 | 1,406 | -32 | -2.2% | 146,200 |
| 2022/04/04 | 1,440 | 1,459 | 1,429 | 1,438 | -6 | -0.4% | 97,400 |
| 2022/04/01 | 1,389 | 1,445 | 1,375 | 1,444 | +45 | +3.2% | 213,100 |
| 2022/03/31 | 1,409 | 1,432 | 1,399 | 1,399 | -12 | -0.9% | 103,400 |
| 2022/03/30 | 1,426 | 1,434 | 1,393 | 1,411 | -54 | -3.7% | 211,500 |
| 2022/03/29 | 1,454 | 1,467 | 1,446 | 1,465 | +15 | +1% | 199,600 |
| 2022/03/28 | 1,481 | 1,481 | 1,443 | 1,450 | -27 | -1.8% | 202,600 |
| 2022/03/25 | 1,477 | 1,496 | 1,467 | 1,477 | -5 | -0.3% | 168,900 |
| 2022/03/24 | 1,466 | 1,483 | 1,454 | 1,482 | +5 | +0.3% | 156,000 |
| 2022/03/23 | 1,480 | 1,503 | 1,466 | 1,477 | +18 | +1.2% | 301,400 |
| 2022/03/22 | 1,462 | 1,471 | 1,443 | 1,459 | +9 | +0.6% | 194,200 |
| 2022/03/18 | 1,420 | 1,458 | 1,417 | 1,450 | +50 | +3.6% | 479,400 |
| 2022/03/17 | 1,414 | 1,415 | 1,382 | 1,400 | +4 | +0.3% | 124,900 |
| 2022/03/16 | 1,385 | 1,399 | 1,378 | 1,396 | +11 | +0.8% | 189,200 |
| 2022/03/15 | 1,398 | 1,402 | 1,373 | 1,385 | -15 | -1.1% | 123,300 |
| 2022/03/14 | 1,407 | 1,413 | 1,383 | 1,400 | -16 | -1.1% | 128,600 |
| 2022/03/11 | 1,400 | 1,428 | 1,397 | 1,416 | +2 | +0.1% | 144,200 |
| 2022/03/10 | 1,397 | 1,414 | 1,370 | 1,414 | +72 | +5.4% | 159,000 |
| 2022/03/09 | 1,336 | 1,364 | 1,320 | 1,342 | +35 | +2.7% | 191,700 |
| 2022/03/08 | 1,407 | 1,415 | 1,305 | 1,307 | -130 | -9% | 357,900 |
| 2022/03/07 | 1,457 | 1,476 | 1,433 | 1,437 | -24 | -1.6% | 266,900 |
| 2022/03/04 | 1,487 | 1,500 | 1,444 | 1,461 | -16 | -1.1% | 251,900 |
| 2022/03/03 | 1,505 | 1,512 | 1,473 | 1,477 | +20 | +1.4% | 301,000 |
| 2022/03/02 | 1,430 | 1,475 | 1,421 | 1,457 | +20 | +1.4% | 306,700 |
751～
800
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
