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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,288 | 1,288 | 1,239 | 1,246 | -45 | -3.5% | 91,300 |
| 2018/12/05 | 1,288 | 1,309 | 1,278 | 1,291 | -27 | -2% | 84,600 |
| 2018/12/04 | 1,374 | 1,377 | 1,318 | 1,318 | -46 | -3.4% | 115,100 |
| 2018/12/03 | 1,335 | 1,365 | 1,327 | 1,364 | +59 | +4.5% | 101,300 |
| 2018/11/30 | 1,285 | 1,308 | 1,279 | 1,305 | +17 | +1.3% | 66,300 |
| 2018/11/29 | 1,308 | 1,316 | 1,287 | 1,288 | +3 | +0.2% | 66,000 |
| 2018/11/28 | 1,270 | 1,290 | 1,266 | 1,285 | +29 | +2.3% | 82,300 |
| 2018/11/27 | 1,255 | 1,263 | 1,243 | 1,256 | +12 | +1% | 59,700 |
| 2018/11/26 | 1,226 | 1,248 | 1,220 | 1,244 | +14 | +1.1% | 67,800 |
| 2018/11/22 | 1,237 | 1,246 | 1,218 | 1,230 | +5 | +0.4% | 60,400 |
| 2018/11/21 | 1,196 | 1,228 | 1,188 | 1,225 | -5 | -0.4% | 86,600 |
| 2018/11/20 | 1,211 | 1,231 | 1,199 | 1,230 | +5 | +0.4% | 68,800 |
| 2018/11/19 | 1,195 | 1,234 | 1,195 | 1,225 | +32 | +2.7% | 99,700 |
| 2018/11/16 | 1,229 | 1,244 | 1,192 | 1,193 | -36 | -2.9% | 145,800 |
| 2018/11/15 | 1,234 | 1,249 | 1,223 | 1,229 | -15 | -1.2% | 75,200 |
| 2018/11/14 | 1,250 | 1,272 | 1,244 | 1,244 | -13 | -1% | 79,400 |
| 2018/11/13 | 1,274 | 1,277 | 1,249 | 1,257 | -68 | -5.1% | 161,900 |
| 2018/11/12 | 1,340 | 1,353 | 1,319 | 1,325 | -34 | -2.5% | 75,600 |
| 2018/11/09 | 1,364 | 1,374 | 1,343 | 1,359 | +4 | +0.3% | 96,500 |
| 2018/11/08 | 1,349 | 1,403 | 1,348 | 1,355 | +46 | +3.5% | 223,100 |
| 2018/11/07 | 1,360 | 1,376 | 1,296 | 1,309 | -78 | -5.6% | 324,200 |
| 2018/11/06 | 1,301 | 1,389 | 1,291 | 1,387 | +95 | +7.4% | 325,700 |
| 2018/11/05 | 1,284 | 1,304 | 1,274 | 1,292 | -13 | -1% | 122,700 |
| 2018/11/02 | 1,289 | 1,305 | 1,268 | 1,305 | +34 | +2.7% | 165,000 |
| 2018/11/01 | 1,284 | 1,284 | 1,254 | 1,271 | -20 | -1.5% | 109,000 |
| 2018/10/31 | 1,260 | 1,291 | 1,242 | 1,291 | +56 | +4.5% | 247,600 |
| 2018/10/30 | 1,205 | 1,258 | 1,202 | 1,235 | +14 | +1.1% | 285,800 |
| 2018/10/29 | 1,232 | 1,265 | 1,217 | 1,221 | -11 | -0.9% | 159,700 |
| 2018/10/26 | 1,261 | 1,286 | 1,227 | 1,232 | -4 | -0.3% | 171,600 |
| 2018/10/25 | 1,280 | 1,288 | 1,232 | 1,236 | -104 | -7.8% | 216,300 |
| 2018/10/24 | 1,397 | 1,400 | 1,334 | 1,340 | -50 | -3.6% | 188,800 |
| 2018/10/23 | 1,432 | 1,432 | 1,389 | 1,390 | -53 | -3.7% | 73,100 |
| 2018/10/22 | 1,422 | 1,450 | 1,407 | 1,443 | +14 | +1% | 45,000 |
| 2018/10/19 | 1,418 | 1,435 | 1,404 | 1,429 | -4 | -0.3% | 50,000 |
| 2018/10/18 | 1,473 | 1,484 | 1,429 | 1,433 | -29 | -2% | 78,700 |
| 2018/10/17 | 1,467 | 1,467 | 1,448 | 1,462 | +38 | +2.7% | 64,500 |
| 2018/10/16 | 1,412 | 1,439 | 1,412 | 1,424 | ±0 | ±0% | 83,300 |
| 2018/10/15 | 1,450 | 1,455 | 1,411 | 1,424 | -22 | -1.5% | 88,900 |
| 2018/10/12 | 1,416 | 1,453 | 1,406 | 1,446 | +30 | +2.1% | 109,700 |
| 2018/10/11 | 1,400 | 1,431 | 1,386 | 1,416 | -73 | -4.9% | 180,700 |
| 2018/10/10 | 1,519 | 1,519 | 1,476 | 1,489 | -7 | -0.5% | 75,500 |
| 2018/10/09 | 1,529 | 1,529 | 1,489 | 1,496 | -33 | -2.2% | 93,800 |
| 2018/10/05 | 1,550 | 1,559 | 1,525 | 1,529 | -49 | -3.1% | 80,700 |
| 2018/10/04 | 1,585 | 1,597 | 1,536 | 1,578 | +22 | +1.4% | 123,600 |
| 2018/10/03 | 1,610 | 1,610 | 1,553 | 1,556 | -54 | -3.4% | 119,000 |
| 2018/10/02 | 1,633 | 1,660 | 1,604 | 1,610 | -7 | -0.4% | 131,800 |
| 2018/10/01 | 1,624 | 1,630 | 1,599 | 1,617 | -3 | -0.2% | 60,000 |
| 2018/09/28 | 1,628 | 1,654 | 1,616 | 1,620 | +23 | +1.4% | 90,600 |
| 2018/09/27 | 1,629 | 1,653 | 1,590 | 1,597 | -34 | -2.1% | 140,900 |
| 2018/09/26 | 1,629 | 1,686 | 1,614 | 1,631 | -14 | -0.9% | 205,400 |
1551～
1600
件表示中 / 4648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 | 154,100円 | +5.8% | +32.2% | 4.15% | 10.25倍 | 0.66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 | 100,300円 | -0.8% | -9.5% | 4.79% | 9.08倍 | 0.47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 |
| ヤマタネ | 441,000円 | +26.0% | -2.6% | 2.04% | 18.49倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 神鋼商 | 179,300円 | +5.3% | -14.2% | 5.58% | 5.85倍 | 0.53倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| 高 速 | 211,000円 | +5.5% | +2.7% | 2.56% | 13.04倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
