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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,361 | 1,363 | 1,348 | 1,348 | -11 | -0.8% | 74,400 |
| 2024/10/22 | 1,376 | 1,376 | 1,354 | 1,359 | -17 | -1.2% | 64,700 |
| 2024/10/21 | 1,374 | 1,376 | 1,368 | 1,376 | +2 | +0.1% | 38,800 |
| 2024/10/18 | 1,370 | 1,374 | 1,360 | 1,374 | +14 | +1% | 47,200 |
| 2024/10/17 | 1,380 | 1,386 | 1,357 | 1,360 | -15 | -1.1% | 91,700 |
| 2024/10/16 | 1,382 | 1,390 | 1,372 | 1,375 | -15 | -1.1% | 67,200 |
| 2024/10/15 | 1,400 | 1,400 | 1,380 | 1,390 | +2 | +0.1% | 64,800 |
| 2024/10/11 | 1,388 | 1,405 | 1,386 | 1,388 | +2 | +0.1% | 69,300 |
| 2024/10/10 | 1,387 | 1,400 | 1,383 | 1,386 | ±0 | ±0% | 68,500 |
| 2024/10/09 | 1,400 | 1,403 | 1,384 | 1,386 | -9 | -0.6% | 42,800 |
| 2024/10/08 | 1,404 | 1,409 | 1,395 | 1,395 | -16 | -1.1% | 65,600 |
| 2024/10/07 | 1,419 | 1,427 | 1,400 | 1,411 | +3 | +0.2% | 84,300 |
| 2024/10/04 | 1,399 | 1,415 | 1,398 | 1,408 | +15 | +1.1% | 65,600 |
| 2024/10/03 | 1,399 | 1,410 | 1,387 | 1,393 | +10 | +0.7% | 108,000 |
| 2024/10/02 | 1,367 | 1,398 | 1,367 | 1,383 | +10 | +0.7% | 114,500 |
| 2024/10/01 | 1,370 | 1,381 | 1,367 | 1,373 | +10 | +0.7% | 54,800 |
| 2024/09/30 | 1,361 | 1,370 | 1,353 | 1,363 | -28 | -2% | 83,400 |
| 2024/09/27 | 1,391 | 1,392 | 1,379 | 1,391 | -6 | -0.4% | 74,400 |
| 2024/09/26 | 1,388 | 1,402 | 1,385 | 1,397 | +17 | +1.2% | 108,100 |
| 2024/09/25 | 1,376 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 68,000 |
| 2024/09/24 | 1,386 | 1,388 | 1,375 | 1,380 | +7 | +0.5% | 94,700 |
| 2024/09/20 | 1,373 | 1,384 | 1,366 | 1,373 | +13 | +1% | 131,100 |
| 2024/09/19 | 1,362 | 1,369 | 1,354 | 1,360 | +11 | +0.8% | 57,100 |
| 2024/09/18 | 1,352 | 1,361 | 1,340 | 1,349 | +1 | +0.1% | 75,900 |
| 2024/09/17 | 1,346 | 1,350 | 1,332 | 1,348 | +16 | +1.2% | 87,600 |
| 2024/09/13 | 1,335 | 1,342 | 1,331 | 1,332 | -12 | -0.9% | 71,300 |
| 2024/09/12 | 1,350 | 1,360 | 1,335 | 1,344 | +13 | +1% | 57,400 |
| 2024/09/11 | 1,359 | 1,359 | 1,327 | 1,331 | -24 | -1.8% | 102,700 |
| 2024/09/10 | 1,360 | 1,369 | 1,355 | 1,355 | -5 | -0.4% | 38,500 |
| 2024/09/09 | 1,350 | 1,363 | 1,338 | 1,360 | -9 | -0.7% | 77,400 |
| 2024/09/06 | 1,387 | 1,390 | 1,357 | 1,369 | -12 | -0.9% | 99,600 |
| 2024/09/05 | 1,387 | 1,400 | 1,373 | 1,381 | -7 | -0.5% | 63,700 |
| 2024/09/04 | 1,400 | 1,405 | 1,384 | 1,388 | -26 | -1.8% | 111,600 |
| 2024/09/03 | 1,416 | 1,423 | 1,411 | 1,414 | +4 | +0.3% | 29,900 |
| 2024/09/02 | 1,419 | 1,422 | 1,404 | 1,410 | +4 | +0.3% | 59,100 |
| 2024/08/30 | 1,410 | 1,414 | 1,406 | 1,406 | +2 | +0.1% | 39,100 |
| 2024/08/29 | 1,406 | 1,412 | 1,402 | 1,404 | -7 | -0.5% | 40,200 |
| 2024/08/28 | 1,417 | 1,417 | 1,404 | 1,411 | -8 | -0.6% | 35,900 |
| 2024/08/27 | 1,423 | 1,425 | 1,418 | 1,419 | +9 | +0.6% | 38,900 |
| 2024/08/26 | 1,418 | 1,422 | 1,408 | 1,410 | -7 | -0.5% | 61,500 |
| 2024/08/23 | 1,405 | 1,417 | 1,404 | 1,417 | +13 | +0.9% | 51,700 |
| 2024/08/22 | 1,400 | 1,405 | 1,393 | 1,404 | +8 | +0.6% | 43,000 |
| 2024/08/21 | 1,404 | 1,404 | 1,393 | 1,396 | -14 | -1% | 41,500 |
| 2024/08/20 | 1,410 | 1,413 | 1,403 | 1,410 | +12 | +0.9% | 41,800 |
| 2024/08/19 | 1,416 | 1,416 | 1,391 | 1,398 | -19 | -1.3% | 87,900 |
| 2024/08/16 | 1,412 | 1,425 | 1,401 | 1,417 | +22 | +1.6% | 97,100 |
| 2024/08/15 | 1,385 | 1,397 | 1,370 | 1,395 | +19 | +1.4% | 86,800 |
| 2024/08/14 | 1,358 | 1,376 | 1,352 | 1,376 | +21 | +1.5% | 66,500 |
| 2024/08/13 | 1,339 | 1,355 | 1,334 | 1,355 | +24 | +1.8% | 97,300 |
| 2024/08/09 | 1,339 | 1,342 | 1,310 | 1,331 | +22 | +1.7% | 129,400 |
151～
200
件表示中 / 4680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 | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78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 | 114,300円 | -0.8% | -9.5% | 4.20% | 10.36倍 | 0.54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 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 高 速 | 268,400円 | +7.0% | +6.4% | 4.32% | 14.34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 | 223,200円 | +5.1% | +9.5% | 4.53% | 16.26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 |
市場注目の銘柄
チャート関連のコラム
