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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 907.5 | 923.5 | 907.5 | 920 | +11 | +1.2% | 137,200 |
| 2017/03/29 | 895 | 909.5 | 895 | 909 | ±0 | ±0% | 64,400 |
| 2017/03/28 | 890 | 909 | 890 | 909 | +25 | +2.8% | 92,600 |
| 2017/03/27 | 876.5 | 888 | 875.5 | 884 | -4 | -0.5% | 77,400 |
| 2017/03/24 | 880 | 891.5 | 872.5 | 888 | +10.5 | +1.2% | 69,800 |
| 2017/03/23 | 899 | 901.5 | 875.5 | 877.5 | -28.5 | -3.1% | 85,600 |
| 2017/03/22 | 910.5 | 920.5 | 904.5 | 906 | -30.5 | -3.3% | 62,400 |
| 2017/03/21 | 947.5 | 950 | 935 | 936.5 | -15.5 | -1.6% | 41,200 |
| 2017/03/17 | 960 | 965 | 951 | 952 | -13.5 | -1.4% | 46,200 |
| 2017/03/16 | 952 | 966 | 952 | 965.5 | +8 | +0.8% | 32,200 |
| 2017/03/15 | 967 | 969.5 | 956 | 957.5 | -9 | -0.9% | 29,200 |
| 2017/03/14 | 965 | 975 | 965 | 966.5 | +1.5 | +0.2% | 44,000 |
| 2017/03/13 | 966.5 | 972.5 | 960 | 965 | +0.5 | +0.1% | 39,200 |
| 2017/03/10 | 959.5 | 971.5 | 952 | 964.5 | +10 | +1% | 85,800 |
| 2017/03/09 | 965 | 966.5 | 948 | 954.5 | -10 | -1% | 76,400 |
| 2017/03/08 | 980.5 | 984 | 959 | 964.5 | -23 | -2.3% | 96,600 |
| 2017/03/07 | 990 | 995 | 986 | 987.5 | -6.5 | -0.7% | 248,000 |
| 2017/03/06 | 975.5 | 999 | 974.5 | 994 | +49 | +5.2% | 262,400 |
| 2017/03/03 | 912.5 | 945 | 906.5 | 945 | +41.5 | +4.6% | 246,600 |
| 2017/03/02 | 894.5 | 903.5 | 890 | 903.5 | +21.5 | +2.4% | 82,600 |
| 2017/03/01 | 875 | 885 | 875 | 882 | +14.5 | +1.7% | 33,800 |
| 2017/02/28 | 876.5 | 885.5 | 867 | 867.5 | -5.5 | -0.6% | 47,600 |
| 2017/02/27 | 882.5 | 882.5 | 865 | 873 | -10.5 | -1.2% | 49,800 |
| 2017/02/24 | 883.5 | 890 | 881.5 | 883.5 | +0.5 | +0.1% | 26,600 |
| 2017/02/23 | 891.5 | 891.5 | 875.5 | 883 | -8.5 | -1% | 24,400 |
| 2017/02/22 | 890 | 892 | 878.5 | 891.5 | +3.5 | +0.4% | 41,600 |
| 2017/02/21 | 889.5 | 890 | 885 | 888 | -1.5 | -0.2% | 24,400 |
| 2017/02/20 | 882.5 | 889.5 | 880 | 889.5 | +4.5 | +0.5% | 15,000 |
| 2017/02/17 | 884.5 | 889.5 | 881 | 885 | +3.5 | +0.4% | 24,800 |
| 2017/02/16 | 891 | 892.5 | 876 | 881.5 | -10 | -1.1% | 20,800 |
| 2017/02/15 | 877.5 | 892 | 877.5 | 891.5 | +18.5 | +2.1% | 28,400 |
| 2017/02/14 | 877.5 | 880.5 | 870 | 873 | -4 | -0.5% | 37,000 |
| 2017/02/13 | 875.5 | 879 | 873 | 877 | +3 | +0.3% | 25,000 |
| 2017/02/10 | 867.5 | 880 | 867 | 874 | +9 | +1% | 38,200 |
| 2017/02/09 | 878.5 | 880 | 864.5 | 865 | -23.5 | -2.6% | 37,200 |
| 2017/02/08 | 880.5 | 889.5 | 873.5 | 888.5 | +4 | +0.5% | 47,000 |
| 2017/02/07 | 895 | 904 | 855 | 884.5 | -19 | -2.1% | 119,200 |
| 2017/02/06 | 890 | 903.5 | 890 | 903.5 | +15 | +1.7% | 46,400 |
| 2017/02/03 | 888 | 902 | 887.5 | 888.5 | +2.5 | +0.3% | 135,200 |
| 2017/02/02 | 900 | 900 | 884.5 | 886 | -9 | -1% | 46,800 |
| 2017/02/01 | 892.5 | 899 | 891 | 895 | +2.5 | +0.3% | 32,200 |
| 2017/01/31 | 886.5 | 896 | 874 | 892.5 | -7 | -0.8% | 33,000 |
| 2017/01/30 | 896.5 | 904 | 882.5 | 899.5 | -0.5 | -0.1% | 68,000 |
| 2017/01/27 | 903 | 903 | 895.5 | 900 | -2 | -0.2% | 34,000 |
| 2017/01/26 | 897.5 | 903 | 891 | 902 | +16.5 | +1.9% | 54,000 |
| 2017/01/25 | 878.5 | 885.5 | 873.5 | 885.5 | +22 | +2.5% | 39,200 |
| 2017/01/24 | 861 | 874 | 861 | 863.5 | +8.5 | +1% | 40,000 |
| 2017/01/23 | 854 | 858.5 | 843.5 | 855 | +0.5 | +0.1% | 27,800 |
| 2017/01/20 | 842.5 | 859 | 836 | 854.5 | +5 | +0.6% | 38,000 |
| 2017/01/19 | 846.5 | 856 | 844 | 849.5 | +16.5 | +2% | 39,200 |
2001～
2050
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 | 177,600円 | +9.1% | +8.9% | 4.73% | 9.85倍 | 0.76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 | 266,700円 | +7.0% | +6.4% | 4.35% | 14.24倍 | 1.30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 | 225,000円 | +5.1% | +9.5% | 4.49% | 16.40倍 | 0.75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 | 88,400円 | +3.9% | -13.7% | 2.71% | 18.62倍 | 0.65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 | 225,900円 | +7.6% | -3.0% | 2.77% | 14.08倍 | 0.85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
