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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 2017/07/06 | 987.5 | 999.5 | 979 | 997 | +11.5 | +1.2% | 59,200 |
| 2017/07/05 | 976 | 987.5 | 974.5 | 985.5 | +4 | +0.4% | 44,400 |
| 2017/07/04 | 990 | 992.5 | 973.5 | 981.5 | -5.5 | -0.6% | 41,200 |
| 2017/07/03 | 983.5 | 991.5 | 982.5 | 987 | +3.5 | +0.4% | 35,200 |
| 2017/06/30 | 970.5 | 984.5 | 970.5 | 983.5 | -3 | -0.3% | 42,200 |
| 2017/06/29 | 987 | 998 | 978 | 986.5 | -1 | -0.1% | 68,200 |
| 2017/06/28 | 991 | 994 | 985 | 987.5 | -3 | -0.3% | 34,200 |
| 2017/06/27 | 995 | 995 | 989 | 990.5 | +3.5 | +0.4% | 19,600 |
| 2017/06/26 | 978 | 998 | 974 | 987 | +11.5 | +1.2% | 35,400 |
| 2017/06/23 | 989.5 | 991 | 974.5 | 975.5 | -12.5 | -1.3% | 58,600 |
| 2017/06/22 | 988.5 | 993 | 984 | 988 | -0.5 | -0.1% | 86,600 |
| 2017/06/21 | 1,002 | 1,002.5 | 986.5 | 988.5 | -18.5 | -1.8% | 41,800 |
| 2017/06/20 | 994 | 1,013.5 | 987.5 | 1,007 | +18.5 | +1.9% | 156,600 |
| 2017/06/19 | 994.5 | 994.5 | 982.5 | 988.5 | -10 | -1% | 127,200 |
| 2017/06/16 | 959.5 | 998.5 | 955 | 998.5 | +54.5 | +5.8% | 211,200 |
| 2017/06/15 | 957 | 962 | 944 | 944 | -8 | -0.8% | 41,200 |
| 2017/06/14 | 967 | 968 | 950 | 952 | -16 | -1.7% | 51,800 |
1901～
1950
件表示中 / 4681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 | 179,500円 | +9.1% | +8.9% | 4.68% | 9.95倍 | 0.77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 |
| 高 速 | 269,500円 | +7.0% | +6.4% | 4.30% | 14.39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 | 224,000円 | +5.1% | +9.5% | 4.51% | 16.33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 |
| ヨコレイ | 89,000円 | +3.9% | -13.7% | 2.70% | 18.75倍 | 0.66倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ヤマタネ | 227,000円 | +7.6% | -3.0% | 2.75% | 14.15倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
