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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,566 | 1,585 | 1,563 | 1,578 | +21 | +1.3% | 138,100 |
| 2024/06/25 | 1,549 | 1,569 | 1,549 | 1,557 | +13 | +0.8% | 120,000 |
| 2024/06/24 | 1,543 | 1,546 | 1,532 | 1,544 | +15 | +1% | 109,000 |
| 2024/06/21 | 1,535 | 1,554 | 1,527 | 1,529 | +3 | +0.2% | 205,300 |
| 2024/06/20 | 1,526 | 1,526 | 1,509 | 1,526 | +1 | +0.1% | 77,600 |
| 2024/06/19 | 1,501 | 1,525 | 1,500 | 1,525 | +29 | +1.9% | 144,900 |
| 2024/06/18 | 1,480 | 1,508 | 1,480 | 1,496 | +21 | +1.4% | 127,100 |
| 2024/06/17 | 1,475 | 1,475 | 1,450 | 1,475 | -2 | -0.1% | 90,500 |
| 2024/06/14 | 1,463 | 1,488 | 1,460 | 1,477 | +10 | +0.7% | 142,500 |
| 2024/06/13 | 1,485 | 1,485 | 1,459 | 1,467 | -15 | -1% | 59,900 |
| 2024/06/12 | 1,462 | 1,487 | 1,461 | 1,482 | +18 | +1.2% | 91,000 |
| 2024/06/11 | 1,467 | 1,490 | 1,463 | 1,464 | +1 | +0.1% | 83,800 |
| 2024/06/10 | 1,435 | 1,469 | 1,435 | 1,463 | +25 | +1.7% | 147,800 |
| 2024/06/07 | 1,431 | 1,438 | 1,429 | 1,438 | +7 | +0.5% | 41,000 |
| 2024/06/06 | 1,440 | 1,442 | 1,426 | 1,431 | -4 | -0.3% | 49,100 |
| 2024/06/05 | 1,454 | 1,454 | 1,430 | 1,435 | -28 | -1.9% | 55,700 |
| 2024/06/04 | 1,450 | 1,466 | 1,447 | 1,463 | +9 | +0.6% | 58,400 |
| 2024/06/03 | 1,459 | 1,470 | 1,454 | 1,454 | ±0 | ±0% | 72,500 |
| 2024/05/31 | 1,448 | 1,460 | 1,448 | 1,454 | +6 | +0.4% | 57,200 |
| 2024/05/30 | 1,450 | 1,450 | 1,427 | 1,448 | -8 | -0.5% | 84,900 |
| 2024/05/29 | 1,446 | 1,460 | 1,445 | 1,456 | +6 | +0.4% | 94,300 |
| 2024/05/28 | 1,431 | 1,456 | 1,430 | 1,450 | +19 | +1.3% | 113,300 |
| 2024/05/27 | 1,430 | 1,434 | 1,427 | 1,431 | +5 | +0.4% | 64,600 |
| 2024/05/24 | 1,410 | 1,434 | 1,408 | 1,426 | -9 | -0.6% | 74,600 |
| 2024/05/23 | 1,439 | 1,440 | 1,423 | 1,435 | -4 | -0.3% | 76,500 |
| 2024/05/22 | 1,442 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 180,500 |
| 2024/05/21 | 1,430 | 1,453 | 1,430 | 1,442 | +24 | +1.7% | 213,200 |
| 2024/05/20 | 1,406 | 1,425 | 1,406 | 1,418 | +14 | +1% | 212,400 |
| 2024/05/17 | 1,407 | 1,430 | 1,398 | 1,404 | +4 | +0.3% | 231,400 |
| 2024/05/16 | 1,395 | 1,412 | 1,395 | 1,400 | ±0 | ±0% | 271,800 |
| 2024/05/15 | 1,356 | 1,421 | 1,347 | 1,400 | +54 | +4% | 335,800 |
| 2024/05/14 | 1,354 | 1,357 | 1,342 | 1,346 | -10 | -0.7% | 62,900 |
| 2024/05/13 | 1,363 | 1,368 | 1,353 | 1,356 | -7 | -0.5% | 52,500 |
| 2024/05/10 | 1,371 | 1,373 | 1,363 | 1,363 | -6 | -0.4% | 47,200 |
| 2024/05/09 | 1,369 | 1,372 | 1,360 | 1,369 | ±0 | ±0% | 42,400 |
| 2024/05/08 | 1,369 | 1,381 | 1,368 | 1,369 | ±0 | ±0% | 53,700 |
| 2024/05/07 | 1,373 | 1,373 | 1,357 | 1,369 | +6 | +0.4% | 63,200 |
| 2024/05/02 | 1,370 | 1,371 | 1,358 | 1,363 | -8 | -0.6% | 51,500 |
| 2024/05/01 | 1,373 | 1,379 | 1,364 | 1,371 | -4 | -0.3% | 72,400 |
| 2024/04/30 | 1,366 | 1,375 | 1,357 | 1,375 | +24 | +1.8% | 120,400 |
| 2024/04/26 | 1,340 | 1,351 | 1,336 | 1,351 | +9 | +0.7% | 88,300 |
| 2024/04/25 | 1,352 | 1,357 | 1,339 | 1,342 | -14 | -1% | 162,100 |
| 2024/04/24 | 1,367 | 1,379 | 1,356 | 1,356 | -53 | -3.8% | 288,100 |
| 2024/04/23 | 1,413 | 1,414 | 1,406 | 1,409 | -1 | -0.1% | 47,200 |
| 2024/04/22 | 1,420 | 1,422 | 1,407 | 1,410 | +18 | +1.3% | 70,400 |
| 2024/04/19 | 1,414 | 1,414 | 1,381 | 1,392 | -22 | -1.6% | 68,200 |
| 2024/04/18 | 1,401 | 1,418 | 1,399 | 1,414 | +11 | +0.8% | 43,600 |
| 2024/04/17 | 1,423 | 1,425 | 1,393 | 1,403 | -18 | -1.3% | 89,700 |
| 2024/04/16 | 1,444 | 1,450 | 1,417 | 1,421 | -30 | -2.1% | 97,900 |
| 2024/04/15 | 1,434 | 1,452 | 1,432 | 1,451 | +6 | +0.4% | 84,300 |
101～
150
件表示中 / 4550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 | 143,500円 | +5.8% | +32.2% | 4.46% | 9.64倍 | 0.62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 |
| モリト | 150,000円 | +5.1% | +1.0% | 4.20% | 17.15倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 三洋貿易 | 153,800円 | +2.1% | -5.1% | 3.71% | 9.04倍 | 0.93倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 284,500円 | +4.1% | +8.9% | 3.94% | 12.70倍 | 0.92倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 386,000円 | +6.6% | +9.0% | 4.15% | 24.09倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
