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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,885 | 1,899 | 1,813 | 1,829 | -35 | -1.9% | 283,300 |
| 2017/09/15 | 1,830 | 1,890 | 1,830 | 1,864 | +8 | +0.4% | 283,100 |
| 2017/09/14 | 1,891 | 1,900 | 1,810 | 1,856 | -63 | -3.3% | 555,900 |
| 2017/09/13 | 1,835 | 1,941 | 1,827 | 1,919 | +104 | +5.7% | 761,500 |
| 2017/09/12 | 1,804 | 1,825 | 1,765 | 1,815 | +29 | +1.6% | 384,000 |
| 2017/09/11 | 1,825 | 1,861 | 1,763 | 1,786 | -34 | -1.9% | 484,800 |
| 2017/09/08 | 1,740 | 1,875 | 1,730 | 1,820 | +49 | +2.8% | 528,400 |
| 2017/09/07 | 1,780 | 1,844 | 1,698 | 1,771 | +22 | +1.3% | 580,900 |
| 2017/09/06 | 1,660 | 1,794 | 1,651 | 1,749 | +29 | +1.7% | 468,000 |
| 2017/09/05 | 1,911 | 1,929 | 1,603 | 1,720 | -188 | -9.9% | 1,249,200 |
| 2017/09/04 | 1,815 | 1,916 | 1,801 | 1,908 | +98 | +5.4% | 706,700 |
| 2017/09/01 | 1,740 | 1,836 | 1,708 | 1,810 | +74 | +4.3% | 420,600 |
| 2017/08/31 | 1,780 | 1,780 | 1,704 | 1,736 | -44 | -2.5% | 327,800 |
| 2017/08/30 | 1,800 | 1,863 | 1,681 | 1,780 | +15 | +0.8% | 766,700 |
| 2017/08/29 | 1,630 | 1,775 | 1,621 | 1,765 | +102.5 | +6.2% | 546,000 |
| 2017/08/28 | 1,570 | 1,670 | 1,570 | 1,662.5 | +132.5 | +8.7% | 502,200 |
| 2017/08/25 | 1,565 | 1,567.5 | 1,480.5 | 1,530 | -17.5 | -1.1% | 290,600 |
| 2017/08/24 | 1,525 | 1,610 | 1,520 | 1,547.5 | +40 | +2.7% | 381,200 |
| 2017/08/23 | 1,625 | 1,625 | 1,476 | 1,507.5 | +14.5 | +1% | 601,800 |
| 2017/08/22 | 1,419 | 1,495 | 1,419 | 1,493 | +76.5 | +5.4% | 210,600 |
| 2017/08/21 | 1,465 | 1,473 | 1,401 | 1,416.5 | -34 | -2.3% | 216,800 |
| 2017/08/18 | 1,380 | 1,451 | 1,378 | 1,450.5 | +50.5 | +3.6% | 308,600 |
| 2017/08/17 | 1,365 | 1,410 | 1,358.5 | 1,400 | +42.5 | +3.1% | 133,000 |
| 2017/08/16 | 1,350 | 1,377.5 | 1,350 | 1,357.5 | -10.5 | -0.8% | 173,600 |
| 2017/08/15 | 1,291.5 | 1,379.5 | 1,280 | 1,368 | +98 | +7.7% | 330,800 |
| 2017/08/14 | 1,257 | 1,287.5 | 1,235.5 | 1,270 | +13 | +1% | 231,800 |
| 2017/08/10 | 1,285 | 1,297 | 1,229 | 1,257 | -25.5 | -2% | 259,000 |
| 2017/08/09 | 1,310 | 1,325.5 | 1,240 | 1,282.5 | +8.5 | +0.7% | 459,400 |
| 2017/08/08 | 1,139.5 | 1,287.5 | 1,119 | 1,274 | +134.5 | +11.8% | 615,000 |
| 2017/08/07 | 1,133 | 1,142.5 | 1,120 | 1,139.5 | +7 | +0.6% | 87,000 |
| 2017/08/04 | 1,101 | 1,137.5 | 1,087 | 1,132.5 | +32 | +2.9% | 154,800 |
| 2017/08/03 | 1,080 | 1,103.5 | 1,075 | 1,100.5 | +8 | +0.7% | 117,200 |
| 2017/08/02 | 1,089 | 1,094 | 1,080 | 1,092.5 | +3.5 | +0.3% | 38,400 |
| 2017/08/01 | 1,099.5 | 1,099.5 | 1,065 | 1,089 | -2 | -0.2% | 130,200 |
| 2017/07/31 | 1,065 | 1,100 | 1,058 | 1,091 | +27.5 | +2.6% | 161,000 |
| 2017/07/28 | 1,063.5 | 1,063.5 | 1,051 | 1,063.5 | +7.5 | +0.7% | 87,600 |
| 2017/07/27 | 1,050 | 1,063.5 | 1,048.5 | 1,056 | +8 | +0.8% | 54,200 |
| 2017/07/26 | 1,050 | 1,058 | 1,044 | 1,048 | +2 | +0.2% | 47,400 |
| 2017/07/25 | 1,050 | 1,056.5 | 1,045 | 1,046 | -3.5 | -0.3% | 38,400 |
| 2017/07/24 | 1,050 | 1,052 | 1,040.5 | 1,049.5 | -3 | -0.3% | 41,600 |
| 2017/07/21 | 1,067 | 1,067 | 1,048.5 | 1,052.5 | -9 | -0.8% | 52,200 |
| 2017/07/20 | 1,050 | 1,069 | 1,050 | 1,061.5 | +13 | +1.2% | 57,400 |
| 2017/07/19 | 1,050.5 | 1,080.5 | 1,045 | 1,048.5 | +4.5 | +0.4% | 142,800 |
| 2017/07/18 | 1,054 | 1,060 | 1,039.5 | 1,044 | +4.5 | +0.4% | 94,000 |
| 2017/07/14 | 1,020 | 1,045 | 1,020 | 1,039.5 | +22 | +2.2% | 130,800 |
| 2017/07/13 | 1,029 | 1,029 | 1,014.5 | 1,017.5 | -8.5 | -0.8% | 49,400 |
| 2017/07/12 | 1,020 | 1,031 | 1,017 | 1,026 | +5 | +0.5% | 88,000 |
| 2017/07/11 | 1,004 | 1,032 | 1,001.5 | 1,021 | +22 | +2.2% | 141,400 |
| 2017/07/10 | 1,000 | 1,007.5 | 994.5 | 999 | +6.5 | +0.7% | 61,600 |
| 2017/07/07 | 1,000 | 1,002.5 | 992 | 992.5 | -4.5 | -0.5% | 73,200 |
1851～
1900
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
