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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,584 | 1,584 | 1,568 | 1,581 | +7 | +0.4% | 88,100 |
| 2025/03/24 | 1,595 | 1,595 | 1,564 | 1,574 | -11 | -0.7% | 120,600 |
| 2025/03/21 | 1,583 | 1,593 | 1,575 | 1,585 | +3 | +0.2% | 176,200 |
| 2025/03/19 | 1,575 | 1,589 | 1,573 | 1,582 | +7 | +0.4% | 88,400 |
| 2025/03/18 | 1,575 | 1,586 | 1,574 | 1,575 | +11 | +0.7% | 91,500 |
| 2025/03/17 | 1,569 | 1,573 | 1,561 | 1,564 | +13 | +0.8% | 75,000 |
| 2025/03/14 | 1,550 | 1,556 | 1,545 | 1,551 | -5 | -0.3% | 86,100 |
| 2025/03/13 | 1,540 | 1,557 | 1,540 | 1,556 | +19 | +1.2% | 82,500 |
| 2025/03/12 | 1,522 | 1,537 | 1,521 | 1,537 | +11 | +0.7% | 59,000 |
| 2025/03/11 | 1,515 | 1,526 | 1,502 | 1,526 | +1 | +0.1% | 78,000 |
| 2025/03/10 | 1,533 | 1,537 | 1,525 | 1,525 | +4 | +0.3% | 59,400 |
| 2025/03/07 | 1,515 | 1,526 | 1,507 | 1,521 | -13 | -0.8% | 64,200 |
| 2025/03/06 | 1,520 | 1,539 | 1,519 | 1,534 | +21 | +1.4% | 85,100 |
| 2025/03/05 | 1,505 | 1,515 | 1,504 | 1,513 | +13 | +0.9% | 70,900 |
| 2025/03/04 | 1,500 | 1,506 | 1,495 | 1,500 | -10 | -0.7% | 71,500 |
| 2025/03/03 | 1,510 | 1,517 | 1,503 | 1,510 | +10 | +0.7% | 70,800 |
| 2025/02/28 | 1,491 | 1,501 | 1,486 | 1,500 | +5 | +0.3% | 72,400 |
| 2025/02/27 | 1,480 | 1,495 | 1,480 | 1,495 | +16 | +1.1% | 67,600 |
| 2025/02/26 | 1,478 | 1,480 | 1,463 | 1,479 | -3 | -0.2% | 73,900 |
| 2025/02/25 | 1,473 | 1,486 | 1,467 | 1,482 | +2 | +0.1% | 69,900 |
| 2025/02/21 | 1,480 | 1,484 | 1,470 | 1,480 | -3 | -0.2% | 118,500 |
| 2025/02/20 | 1,490 | 1,493 | 1,478 | 1,483 | -6 | -0.4% | 92,900 |
| 2025/02/19 | 1,488 | 1,497 | 1,480 | 1,489 | +1 | +0.1% | 113,200 |
| 2025/02/18 | 1,488 | 1,492 | 1,477 | 1,488 | +7 | +0.5% | 66,900 |
| 2025/02/17 | 1,485 | 1,496 | 1,481 | 1,481 | +2 | +0.1% | 62,600 |
| 2025/02/14 | 1,499 | 1,499 | 1,475 | 1,479 | -18 | -1.2% | 166,800 |
| 2025/02/13 | 1,500 | 1,504 | 1,492 | 1,497 | -2 | -0.1% | 67,900 |
| 2025/02/12 | 1,500 | 1,501 | 1,489 | 1,499 | -1 | -0.1% | 82,100 |
| 2025/02/10 | 1,511 | 1,514 | 1,483 | 1,500 | -11 | -0.7% | 216,300 |
| 2025/02/07 | 1,509 | 1,517 | 1,502 | 1,511 | -2 | -0.1% | 58,800 |
| 2025/02/06 | 1,514 | 1,514 | 1,507 | 1,513 | +4 | +0.3% | 41,600 |
| 2025/02/05 | 1,505 | 1,514 | 1,500 | 1,509 | +8 | +0.5% | 67,600 |
| 2025/02/04 | 1,516 | 1,518 | 1,495 | 1,501 | -9 | -0.6% | 138,700 |
| 2025/02/03 | 1,521 | 1,521 | 1,507 | 1,510 | -11 | -0.7% | 95,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,508 | 1,521 | -3 | -0.2% | 47,100 |
| 2025/01/30 | 1,511 | 1,524 | 1,503 | 1,524 | +15 | +1% | 80,000 |
| 2025/01/29 | 1,518 | 1,518 | 1,507 | 1,509 | -2 | -0.1% | 55,400 |
| 2025/01/28 | 1,509 | 1,517 | 1,506 | 1,511 | -1 | -0.1% | 47,600 |
| 2025/01/27 | 1,514 | 1,519 | 1,506 | 1,512 | +10 | +0.7% | 72,100 |
| 2025/01/24 | 1,505 | 1,508 | 1,495 | 1,502 | +2 | +0.1% | 75,800 |
| 2025/01/23 | 1,505 | 1,505 | 1,495 | 1,500 | -4 | -0.3% | 95,500 |
| 2025/01/22 | 1,509 | 1,511 | 1,497 | 1,504 | ±0 | ±0% | 46,400 |
| 2025/01/21 | 1,511 | 1,516 | 1,497 | 1,504 | -4 | -0.3% | 69,300 |
| 2025/01/20 | 1,514 | 1,515 | 1,502 | 1,508 | -4 | -0.3% | 70,700 |
| 2025/01/17 | 1,500 | 1,514 | 1,497 | 1,512 | +12 | +0.8% | 78,500 |
| 2025/01/16 | 1,518 | 1,519 | 1,498 | 1,500 | -18 | -1.2% | 87,200 |
| 2025/01/15 | 1,510 | 1,522 | 1,508 | 1,518 | +11 | +0.7% | 62,900 |
| 2025/01/14 | 1,530 | 1,530 | 1,496 | 1,507 | -23 | -1.5% | 134,700 |
| 2025/01/10 | 1,528 | 1,541 | 1,527 | 1,530 | +5 | +0.3% | 63,300 |
| 2025/01/09 | 1,539 | 1,539 | 1,521 | 1,525 | -16 | -1% | 78,000 |
101～
150
件表示中 / 4730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 | 206,400円 | +9.1% | +8.9% | 4.07% | 11.45倍 | 0.89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 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63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 |
| 高 速 | 289,200円 | +7.0% | +6.4% | 4.01% | 15.49倍 | 1.42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 | 234,300円 | +0.2% | -12.0% | 4.31% | 22.54倍 | 0.78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
