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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,448 | 1,451 | 1,435 | 1,445 | -5 | -0.3% | 97,600 |
| 2024/04/11 | 1,447 | 1,453 | 1,444 | 1,450 | -3 | -0.2% | 51,500 |
| 2024/04/10 | 1,453 | 1,460 | 1,441 | 1,453 | -4 | -0.3% | 109,600 |
| 2024/04/09 | 1,440 | 1,458 | 1,438 | 1,457 | +17 | +1.2% | 86,200 |
| 2024/04/08 | 1,433 | 1,441 | 1,428 | 1,440 | +12 | +0.8% | 45,100 |
| 2024/04/05 | 1,420 | 1,433 | 1,419 | 1,428 | +2 | +0.1% | 58,900 |
| 2024/04/04 | 1,429 | 1,438 | 1,424 | 1,426 | -1 | -0.1% | 50,000 |
| 2024/04/03 | 1,411 | 1,434 | 1,404 | 1,427 | +10 | +0.7% | 74,300 |
| 2024/04/02 | 1,427 | 1,433 | 1,416 | 1,417 | -12 | -0.8% | 62,300 |
| 2024/04/01 | 1,465 | 1,465 | 1,429 | 1,429 | -34 | -2.3% | 81,900 |
| 2024/03/29 | 1,441 | 1,464 | 1,439 | 1,463 | +28 | +2% | 83,000 |
| 2024/03/28 | 1,440 | 1,445 | 1,429 | 1,435 | -40 | -2.7% | 129,700 |
| 2024/03/27 | 1,488 | 1,489 | 1,475 | 1,475 | -6 | -0.4% | 220,800 |
| 2024/03/26 | 1,475 | 1,483 | 1,472 | 1,481 | +3 | +0.2% | 103,100 |
| 2024/03/25 | 1,480 | 1,488 | 1,472 | 1,478 | -4 | -0.3% | 145,700 |
| 2024/03/22 | 1,494 | 1,495 | 1,475 | 1,482 | -7 | -0.5% | 107,000 |
| 2024/03/21 | 1,488 | 1,496 | 1,479 | 1,489 | +10 | +0.7% | 135,900 |
| 2024/03/19 | 1,450 | 1,479 | 1,445 | 1,479 | +30 | +2.1% | 182,200 |
| 2024/03/18 | 1,445 | 1,456 | 1,444 | 1,449 | +13 | +0.9% | 149,400 |
| 2024/03/15 | 1,419 | 1,438 | 1,413 | 1,436 | +17 | +1.2% | 96,500 |
| 2024/03/14 | 1,405 | 1,419 | 1,403 | 1,419 | +16 | +1.1% | 54,300 |
| 2024/03/13 | 1,420 | 1,426 | 1,401 | 1,403 | -10 | -0.7% | 62,400 |
| 2024/03/12 | 1,405 | 1,413 | 1,391 | 1,413 | -2 | -0.1% | 109,200 |
| 2024/03/11 | 1,421 | 1,426 | 1,405 | 1,415 | -13 | -0.9% | 91,800 |
| 2024/03/08 | 1,400 | 1,429 | 1,397 | 1,428 | +19 | +1.3% | 121,800 |
| 2024/03/07 | 1,423 | 1,423 | 1,402 | 1,409 | +4 | +0.3% | 76,700 |
| 2024/03/06 | 1,404 | 1,409 | 1,397 | 1,405 | +1 | +0.1% | 70,000 |
| 2024/03/05 | 1,400 | 1,404 | 1,390 | 1,404 | +2 | +0.1% | 78,900 |
| 2024/03/04 | 1,425 | 1,425 | 1,402 | 1,402 | -23 | -1.6% | 78,500 |
| 2024/03/01 | 1,433 | 1,437 | 1,423 | 1,425 | -12 | -0.8% | 62,300 |
| 2024/02/29 | 1,431 | 1,440 | 1,425 | 1,437 | +10 | +0.7% | 96,100 |
| 2024/02/28 | 1,420 | 1,437 | 1,416 | 1,427 | +21 | +1.5% | 95,300 |
| 2024/02/27 | 1,409 | 1,420 | 1,401 | 1,406 | +10 | +0.7% | 76,300 |
| 2024/02/26 | 1,404 | 1,411 | 1,395 | 1,396 | -7 | -0.5% | 63,900 |
| 2024/02/22 | 1,396 | 1,408 | 1,391 | 1,403 | +8 | +0.6% | 77,100 |
| 2024/02/21 | 1,394 | 1,399 | 1,387 | 1,395 | +7 | +0.5% | 39,100 |
| 2024/02/20 | 1,395 | 1,396 | 1,384 | 1,388 | -5 | -0.4% | 45,100 |
| 2024/02/19 | 1,378 | 1,393 | 1,375 | 1,393 | +19 | +1.4% | 72,300 |
| 2024/02/16 | 1,372 | 1,384 | 1,372 | 1,374 | +6 | +0.4% | 75,500 |
| 2024/02/15 | 1,383 | 1,390 | 1,367 | 1,368 | -15 | -1.1% | 67,300 |
| 2024/02/14 | 1,399 | 1,399 | 1,376 | 1,383 | -19 | -1.4% | 75,200 |
| 2024/02/13 | 1,386 | 1,404 | 1,379 | 1,402 | +21 | +1.5% | 93,800 |
| 2024/02/09 | 1,379 | 1,392 | 1,375 | 1,381 | -3 | -0.2% | 79,000 |
| 2024/02/08 | 1,401 | 1,401 | 1,378 | 1,384 | -17 | -1.2% | 147,600 |
| 2024/02/07 | 1,398 | 1,408 | 1,396 | 1,401 | +4 | +0.3% | 55,300 |
| 2024/02/06 | 1,408 | 1,408 | 1,397 | 1,397 | -14 | -1% | 61,700 |
| 2024/02/05 | 1,411 | 1,412 | 1,405 | 1,411 | +5 | +0.4% | 86,600 |
| 2024/02/02 | 1,408 | 1,411 | 1,397 | 1,406 | -2 | -0.1% | 71,500 |
| 2024/02/01 | 1,420 | 1,422 | 1,408 | 1,408 | -18 | -1.3% | 62,100 |
| 2024/01/31 | 1,409 | 1,426 | 1,407 | 1,426 | +17 | +1.2% | 92,700 |
151～
200
件表示中 / 4550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 | 143,500円 | +5.8% | +32.2% | 4.46% | 9.64倍 | 0.62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 |
| モリト | 150,000円 | +5.1% | +1.0% | 4.20% | 17.15倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 三洋貿易 | 153,800円 | +2.1% | -5.1% | 3.71% | 9.04倍 | 0.93倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 284,500円 | +4.1% | +8.9% | 3.94% | 12.70倍 | 0.92倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 386,000円 | +6.6% | +9.0% | 4.15% | 24.09倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
