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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/06/13 | 975.5 | 978.5 | 968 | 968 | -10 | -1% | 34,200 |
| 2017/06/12 | 975 | 984 | 974.5 | 978 | -2 | -0.2% | 49,000 |
| 2017/06/09 | 978.5 | 987 | 973.5 | 980 | +5 | +0.5% | 51,400 |
| 2017/06/08 | 987 | 989 | 974.5 | 975 | -19 | -1.9% | 72,200 |
| 2017/06/07 | 980.5 | 994 | 980.5 | 994 | +8.5 | +0.9% | 122,400 |
| 2017/06/06 | 986.5 | 988.5 | 973.5 | 985.5 | +2.5 | +0.3% | 74,200 |
| 2017/06/05 | 990 | 992.5 | 978.5 | 983 | -6 | -0.6% | 95,000 |
| 2017/06/02 | 975 | 991.5 | 974.5 | 989 | +25 | +2.6% | 260,200 |
| 2017/06/01 | 949 | 964 | 949 | 964 | +21.5 | +2.3% | 145,400 |
| 2017/05/31 | 940 | 943.5 | 934.5 | 942.5 | -4.5 | -0.5% | 62,000 |
| 2017/05/30 | 955 | 955 | 940 | 947 | -8 | -0.8% | 29,000 |
| 2017/05/29 | 962 | 962 | 953 | 955 | +1.5 | +0.2% | 58,600 |
| 2017/05/26 | 945.5 | 958 | 945.5 | 953.5 | +1 | +0.1% | 55,600 |
| 2017/05/25 | 961.5 | 963 | 952 | 952.5 | -9 | -0.9% | 38,200 |
| 2017/05/24 | 955 | 962 | 948 | 961.5 | +11.5 | +1.2% | 64,400 |
| 2017/05/23 | 948.5 | 951.5 | 939.5 | 950 | +8.5 | +0.9% | 72,000 |
| 2017/05/22 | 932.5 | 947 | 925.5 | 941.5 | +23.5 | +2.6% | 96,800 |
| 2017/05/19 | 916 | 920 | 904.5 | 918 | +8.5 | +0.9% | 123,800 |
| 2017/05/18 | 921 | 924.5 | 906 | 909.5 | -26.5 | -2.8% | 119,800 |
| 2017/05/17 | 981 | 981.5 | 932 | 936 | -56.5 | -5.7% | 244,400 |
| 2017/05/16 | 1,003 | 1,006.5 | 992.5 | 992.5 | -18 | -1.8% | 191,200 |
| 2017/05/15 | 987 | 1,020.5 | 978.5 | 1,010.5 | +15 | +1.5% | 150,000 |
| 2017/05/12 | 998 | 998 | 984.5 | 995.5 | -2.5 | -0.3% | 35,600 |
| 2017/05/11 | 1,000 | 1,003 | 998 | 998 | ±0 | ±0% | 55,600 |
| 2017/05/10 | 988 | 1,003.5 | 988 | 998 | +5 | +0.5% | 38,200 |
| 2017/05/09 | 993 | 997.5 | 985.5 | 993 | -4 | -0.4% | 44,800 |
| 2017/05/08 | 1,000 | 1,007 | 994 | 997 | +8 | +0.8% | 83,000 |
| 2017/05/02 | 970.5 | 994.5 | 970.5 | 989 | +11.5 | +1.2% | 62,400 |
| 2017/05/01 | 979 | 982.5 | 970.5 | 977.5 | -1.5 | -0.2% | 42,200 |
| 2017/04/28 | 970.5 | 984 | 970.5 | 979 | -8 | -0.8% | 44,000 |
| 2017/04/27 | 983.5 | 987.5 | 968 | 987 | +10 | +1% | 47,600 |
| 2017/04/26 | 955.5 | 979 | 954 | 977 | +24 | +2.5% | 55,400 |
| 2017/04/25 | 940 | 959.5 | 937.5 | 953 | +17.5 | +1.9% | 55,000 |
1901～
1950
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
