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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,305 | 1,335 | 1,292 | 1,309 | -6 | -0.5% | 151,200 |
| 2024/08/07 | 1,285 | 1,348 | 1,278 | 1,315 | +24 | +1.9% | 242,500 |
| 2024/08/06 | 1,331 | 1,345 | 1,269 | 1,291 | +50 | +4% | 408,100 |
| 2024/08/05 | 1,347 | 1,347 | 1,229 | 1,241 | -136 | -9.9% | 431,800 |
| 2024/08/02 | 1,411 | 1,415 | 1,375 | 1,377 | -73 | -5% | 236,100 |
| 2024/08/01 | 1,481 | 1,481 | 1,441 | 1,450 | -39 | -2.6% | 108,400 |
| 2024/07/31 | 1,455 | 1,489 | 1,448 | 1,489 | +26 | +1.8% | 70,700 |
| 2024/07/30 | 1,473 | 1,473 | 1,454 | 1,463 | -10 | -0.7% | 59,100 |
| 2024/07/29 | 1,466 | 1,474 | 1,451 | 1,473 | +24 | +1.7% | 77,800 |
| 2024/07/26 | 1,445 | 1,456 | 1,438 | 1,449 | +10 | +0.7% | 121,500 |
| 2024/07/25 | 1,450 | 1,452 | 1,437 | 1,439 | -26 | -1.8% | 116,000 |
| 2024/07/24 | 1,480 | 1,480 | 1,462 | 1,465 | -21 | -1.4% | 81,300 |
| 2024/07/23 | 1,492 | 1,495 | 1,480 | 1,486 | -1 | -0.1% | 70,800 |
| 2024/07/22 | 1,501 | 1,504 | 1,486 | 1,487 | -15 | -1% | 67,300 |
| 2024/07/19 | 1,510 | 1,513 | 1,495 | 1,502 | -9 | -0.6% | 77,700 |
| 2024/07/18 | 1,529 | 1,529 | 1,511 | 1,511 | -20 | -1.3% | 44,900 |
| 2024/07/17 | 1,536 | 1,542 | 1,530 | 1,531 | -5 | -0.3% | 43,000 |
| 2024/07/16 | 1,527 | 1,544 | 1,527 | 1,536 | +16 | +1.1% | 49,700 |
| 2024/07/12 | 1,530 | 1,545 | 1,513 | 1,520 | -18 | -1.2% | 71,900 |
| 2024/07/11 | 1,534 | 1,541 | 1,529 | 1,538 | +13 | +0.9% | 42,400 |
| 2024/07/10 | 1,528 | 1,531 | 1,508 | 1,525 | -3 | -0.2% | 111,500 |
| 2024/07/09 | 1,534 | 1,541 | 1,515 | 1,528 | -9 | -0.6% | 169,400 |
| 2024/07/08 | 1,545 | 1,549 | 1,532 | 1,537 | -5 | -0.3% | 60,200 |
| 2024/07/05 | 1,568 | 1,571 | 1,541 | 1,542 | -26 | -1.7% | 104,900 |
| 2024/07/04 | 1,560 | 1,570 | 1,560 | 1,568 | +10 | +0.6% | 36,800 |
| 2024/07/03 | 1,573 | 1,573 | 1,554 | 1,558 | -15 | -1% | 60,600 |
| 2024/07/02 | 1,565 | 1,578 | 1,562 | 1,573 | +5 | +0.3% | 64,700 |
| 2024/07/01 | 1,571 | 1,573 | 1,557 | 1,568 | +4 | +0.3% | 62,000 |
| 2024/06/28 | 1,592 | 1,592 | 1,562 | 1,564 | -26 | -1.6% | 80,500 |
| 2024/06/27 | 1,578 | 1,590 | 1,578 | 1,590 | +12 | +0.8% | 96,500 |
| 2024/06/26 | 1,566 | 1,585 | 1,563 | 1,578 | +21 | +1.3% | 138,100 |
| 2024/06/25 | 1,549 | 1,569 | 1,549 | 1,557 | +13 | +0.8% | 120,000 |
| 2024/06/24 | 1,543 | 1,546 | 1,532 | 1,544 | +15 | +1% | 109,000 |
| 2024/06/21 | 1,535 | 1,554 | 1,527 | 1,529 | +3 | +0.2% | 205,300 |
| 2024/06/20 | 1,526 | 1,526 | 1,509 | 1,526 | +1 | +0.1% | 77,600 |
| 2024/06/19 | 1,501 | 1,525 | 1,500 | 1,525 | +29 | +1.9% | 144,900 |
| 2024/06/18 | 1,480 | 1,508 | 1,480 | 1,496 | +21 | +1.4% | 127,100 |
| 2024/06/17 | 1,475 | 1,475 | 1,450 | 1,475 | -2 | -0.1% | 90,500 |
| 2024/06/14 | 1,463 | 1,488 | 1,460 | 1,477 | +10 | +0.7% | 142,500 |
| 2024/06/13 | 1,485 | 1,485 | 1,459 | 1,467 | -15 | -1% | 59,900 |
| 2024/06/12 | 1,462 | 1,487 | 1,461 | 1,482 | +18 | +1.2% | 91,000 |
| 2024/06/11 | 1,467 | 1,490 | 1,463 | 1,464 | +1 | +0.1% | 83,800 |
| 2024/06/10 | 1,435 | 1,469 | 1,435 | 1,463 | +25 | +1.7% | 147,800 |
| 2024/06/07 | 1,431 | 1,438 | 1,429 | 1,438 | +7 | +0.5% | 41,000 |
| 2024/06/06 | 1,440 | 1,442 | 1,426 | 1,431 | -4 | -0.3% | 49,100 |
| 2024/06/05 | 1,454 | 1,454 | 1,430 | 1,435 | -28 | -1.9% | 55,700 |
| 2024/06/04 | 1,450 | 1,466 | 1,447 | 1,463 | +9 | +0.6% | 58,400 |
| 2024/06/03 | 1,459 | 1,470 | 1,454 | 1,454 | ±0 | ±0% | 72,500 |
| 2024/05/31 | 1,448 | 1,460 | 1,448 | 1,454 | +6 | +0.4% | 57,200 |
| 2024/05/30 | 1,450 | 1,450 | 1,427 | 1,448 | -8 | -0.5% | 84,900 |
201～
250
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
