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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,541 | 1,545 | 1,534 | 1,541 | ±0 | ±0% | 69,200 |
| 2025/01/07 | 1,555 | 1,555 | 1,534 | 1,541 | -9 | -0.6% | 89,800 |
| 2025/01/06 | 1,550 | 1,556 | 1,537 | 1,550 | +21 | +1.4% | 107,800 |
| 2024/12/30 | 1,538 | 1,539 | 1,525 | 1,529 | -1 | -0.1% | 65,200 |
| 2024/12/27 | 1,521 | 1,530 | 1,508 | 1,530 | +11 | +0.7% | 112,500 |
| 2024/12/26 | 1,487 | 1,519 | 1,486 | 1,519 | +33 | +2.2% | 147,100 |
| 2024/12/25 | 1,484 | 1,486 | 1,470 | 1,486 | +6 | +0.4% | 49,400 |
| 2024/12/24 | 1,467 | 1,480 | 1,462 | 1,480 | +13 | +0.9% | 50,400 |
| 2024/12/23 | 1,471 | 1,472 | 1,459 | 1,467 | +10 | +0.7% | 51,300 |
| 2024/12/20 | 1,462 | 1,471 | 1,457 | 1,457 | -2 | -0.1% | 82,400 |
| 2024/12/19 | 1,450 | 1,465 | 1,448 | 1,459 | +3 | +0.2% | 62,000 |
| 2024/12/18 | 1,470 | 1,471 | 1,456 | 1,456 | -17 | -1.2% | 65,600 |
| 2024/12/17 | 1,486 | 1,488 | 1,472 | 1,473 | -6 | -0.4% | 55,500 |
| 2024/12/16 | 1,486 | 1,486 | 1,478 | 1,479 | +5 | +0.3% | 47,200 |
| 2024/12/13 | 1,476 | 1,479 | 1,464 | 1,474 | -11 | -0.7% | 83,600 |
| 2024/12/12 | 1,489 | 1,490 | 1,480 | 1,485 | +8 | +0.5% | 70,100 |
| 2024/12/11 | 1,479 | 1,479 | 1,472 | 1,477 | +1 | +0.1% | 50,600 |
| 2024/12/10 | 1,483 | 1,486 | 1,476 | 1,476 | +1 | +0.1% | 72,600 |
| 2024/12/09 | 1,478 | 1,482 | 1,472 | 1,475 | ±0 | ±0% | 76,300 |
| 2024/12/06 | 1,483 | 1,483 | 1,468 | 1,475 | +3 | +0.2% | 39,500 |
| 2024/12/05 | 1,479 | 1,480 | 1,470 | 1,472 | +5 | +0.3% | 38,200 |
| 2024/12/04 | 1,490 | 1,490 | 1,466 | 1,467 | -23 | -1.5% | 76,100 |
| 2024/12/03 | 1,474 | 1,499 | 1,474 | 1,490 | +16 | +1.1% | 103,900 |
| 2024/12/02 | 1,470 | 1,480 | 1,464 | 1,474 | +13 | +0.9% | 82,400 |
| 2024/11/29 | 1,460 | 1,473 | 1,456 | 1,461 | +8 | +0.6% | 94,600 |
| 2024/11/28 | 1,437 | 1,458 | 1,432 | 1,453 | +26 | +1.8% | 106,700 |
| 2024/11/27 | 1,432 | 1,432 | 1,401 | 1,427 | -5 | -0.3% | 103,800 |
| 2024/11/26 | 1,426 | 1,432 | 1,415 | 1,432 | +12 | +0.8% | 61,700 |
| 2024/11/25 | 1,440 | 1,441 | 1,420 | 1,420 | -19 | -1.3% | 114,900 |
| 2024/11/22 | 1,437 | 1,449 | 1,437 | 1,439 | +4 | +0.3% | 30,400 |
| 2024/11/21 | 1,447 | 1,447 | 1,433 | 1,435 | -3 | -0.2% | 28,900 |
| 2024/11/20 | 1,460 | 1,462 | 1,437 | 1,438 | -22 | -1.5% | 33,600 |
| 2024/11/19 | 1,458 | 1,462 | 1,448 | 1,460 | +8 | +0.6% | 33,100 |
| 2024/11/18 | 1,450 | 1,453 | 1,443 | 1,452 | +10 | +0.7% | 32,500 |
| 2024/11/15 | 1,459 | 1,460 | 1,434 | 1,442 | +2 | +0.1% | 43,400 |
| 2024/11/14 | 1,458 | 1,470 | 1,434 | 1,440 | -18 | -1.2% | 125,800 |
| 2024/11/13 | 1,461 | 1,469 | 1,453 | 1,458 | -3 | -0.2% | 49,100 |
| 2024/11/12 | 1,445 | 1,475 | 1,442 | 1,461 | +21 | +1.5% | 127,000 |
| 2024/11/11 | 1,441 | 1,449 | 1,432 | 1,440 | -12 | -0.8% | 48,900 |
| 2024/11/08 | 1,467 | 1,467 | 1,442 | 1,452 | -15 | -1% | 80,200 |
| 2024/11/07 | 1,419 | 1,472 | 1,416 | 1,467 | +72 | +5.2% | 249,900 |
| 2024/11/06 | 1,380 | 1,423 | 1,377 | 1,395 | +21 | +1.5% | 203,700 |
| 2024/11/05 | 1,367 | 1,374 | 1,359 | 1,374 | +10 | +0.7% | 54,800 |
| 2024/11/01 | 1,372 | 1,377 | 1,364 | 1,364 | -12 | -0.9% | 55,400 |
| 2024/10/31 | 1,370 | 1,385 | 1,370 | 1,376 | ±0 | ±0% | 75,500 |
| 2024/10/30 | 1,372 | 1,381 | 1,369 | 1,376 | +9 | +0.7% | 379,600 |
| 2024/10/29 | 1,362 | 1,370 | 1,358 | 1,367 | +11 | +0.8% | 36,600 |
| 2024/10/28 | 1,338 | 1,361 | 1,334 | 1,356 | +19 | +1.4% | 69,900 |
| 2024/10/25 | 1,341 | 1,342 | 1,332 | 1,337 | -10 | -0.7% | 62,500 |
| 2024/10/24 | 1,343 | 1,350 | 1,334 | 1,347 | -1 | -0.1% | 76,700 |
101～
150
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
