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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,415 | 1,415 | 1,407 | 1,409 | -6 | -0.4% | 47,800 |
| 2024/01/29 | 1,398 | 1,415 | 1,398 | 1,415 | +22 | +1.6% | 85,700 |
| 2024/01/26 | 1,394 | 1,397 | 1,390 | 1,393 | -2 | -0.1% | 76,800 |
| 2024/01/25 | 1,381 | 1,395 | 1,378 | 1,395 | +8 | +0.6% | 74,400 |
| 2024/01/24 | 1,390 | 1,391 | 1,382 | 1,387 | -4 | -0.3% | 78,800 |
| 2024/01/23 | 1,396 | 1,399 | 1,389 | 1,391 | -2 | -0.1% | 76,800 |
| 2024/01/22 | 1,386 | 1,395 | 1,386 | 1,393 | +4 | +0.3% | 59,100 |
| 2024/01/19 | 1,391 | 1,391 | 1,385 | 1,389 | +3 | +0.2% | 75,000 |
| 2024/01/18 | 1,386 | 1,391 | 1,384 | 1,386 | +2 | +0.1% | 55,400 |
| 2024/01/17 | 1,385 | 1,406 | 1,384 | 1,384 | -2 | -0.1% | 137,800 |
| 2024/01/16 | 1,391 | 1,394 | 1,386 | 1,386 | -2 | -0.1% | 60,900 |
| 2024/01/15 | 1,377 | 1,394 | 1,377 | 1,388 | +11 | +0.8% | 89,400 |
| 2024/01/12 | 1,382 | 1,383 | 1,371 | 1,377 | +1 | +0.1% | 103,700 |
| 2024/01/11 | 1,385 | 1,391 | 1,376 | 1,376 | -1 | -0.1% | 132,500 |
| 2024/01/10 | 1,372 | 1,384 | 1,372 | 1,377 | +5 | +0.4% | 144,500 |
| 2024/01/09 | 1,371 | 1,376 | 1,365 | 1,372 | +11 | +0.8% | 119,900 |
| 2024/01/05 | 1,358 | 1,363 | 1,356 | 1,361 | +12 | +0.9% | 161,800 |
| 2024/01/04 | 1,338 | 1,349 | 1,323 | 1,349 | +19 | +1.4% | 145,500 |
| 2023/12/29 | 1,328 | 1,335 | 1,322 | 1,330 | +4 | +0.3% | 97,400 |
| 2023/12/28 | 1,315 | 1,329 | 1,312 | 1,326 | +18 | +1.4% | 118,100 |
| 2023/12/27 | 1,298 | 1,308 | 1,295 | 1,308 | +13 | +1% | 137,900 |
| 2023/12/26 | 1,291 | 1,297 | 1,291 | 1,295 | +11 | +0.9% | 107,100 |
| 2023/12/25 | 1,294 | 1,297 | 1,281 | 1,284 | -4 | -0.3% | 100,700 |
| 2023/12/22 | 1,281 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 82,500 |
| 2023/12/21 | 1,285 | 1,287 | 1,279 | 1,281 | -5 | -0.4% | 108,800 |
| 2023/12/20 | 1,283 | 1,296 | 1,283 | 1,286 | +3 | +0.2% | 115,000 |
| 2023/12/19 | 1,281 | 1,288 | 1,277 | 1,283 | +3 | +0.2% | 162,300 |
| 2023/12/18 | 1,300 | 1,300 | 1,278 | 1,280 | -28 | -2.1% | 341,600 |
| 2023/12/15 | 1,300 | 1,310 | 1,295 | 1,308 | +9 | +0.7% | 183,800 |
| 2023/12/14 | 1,311 | 1,312 | 1,298 | 1,299 | -13 | -1% | 239,200 |
| 2023/12/13 | 1,312 | 1,315 | 1,304 | 1,312 | ±0 | ±0% | 97,900 |
| 2023/12/12 | 1,319 | 1,322 | 1,311 | 1,312 | -7 | -0.5% | 78,200 |
| 2023/12/11 | 1,317 | 1,319 | 1,310 | 1,319 | +16 | +1.2% | 108,200 |
| 2023/12/08 | 1,316 | 1,317 | 1,302 | 1,303 | -19 | -1.4% | 199,300 |
| 2023/12/07 | 1,325 | 1,326 | 1,318 | 1,322 | -7 | -0.5% | 67,400 |
| 2023/12/06 | 1,316 | 1,330 | 1,313 | 1,329 | +19 | +1.5% | 79,500 |
| 2023/12/05 | 1,316 | 1,323 | 1,310 | 1,310 | -6 | -0.5% | 103,200 |
| 2023/12/04 | 1,322 | 1,322 | 1,308 | 1,316 | -6 | -0.5% | 93,700 |
| 2023/12/01 | 1,325 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 88,300 |
| 2023/11/30 | 1,320 | 1,322 | 1,308 | 1,320 | -3 | -0.2% | 116,100 |
| 2023/11/29 | 1,326 | 1,331 | 1,321 | 1,323 | -8 | -0.6% | 75,100 |
| 2023/11/28 | 1,323 | 1,331 | 1,322 | 1,331 | +10 | +0.8% | 46,100 |
| 2023/11/27 | 1,336 | 1,336 | 1,316 | 1,321 | -11 | -0.8% | 114,200 |
| 2023/11/24 | 1,329 | 1,332 | 1,316 | 1,332 | +12 | +0.9% | 82,600 |
| 2023/11/22 | 1,315 | 1,326 | 1,305 | 1,320 | +4 | +0.3% | 91,600 |
| 2023/11/21 | 1,314 | 1,316 | 1,304 | 1,316 | +6 | +0.5% | 107,000 |
| 2023/11/20 | 1,321 | 1,323 | 1,310 | 1,310 | -11 | -0.8% | 122,400 |
| 2023/11/17 | 1,323 | 1,323 | 1,314 | 1,321 | -1 | -0.1% | 130,800 |
| 2023/11/16 | 1,317 | 1,322 | 1,314 | 1,322 | +2 | +0.2% | 117,100 |
| 2023/11/15 | 1,334 | 1,334 | 1,318 | 1,320 | -4 | -0.3% | 116,000 |
201～
250
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
