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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,446 | 1,460 | 1,445 | 1,456 | +6 | +0.4% | 94,300 |
| 2024/05/28 | 1,431 | 1,456 | 1,430 | 1,450 | +19 | +1.3% | 113,300 |
| 2024/05/27 | 1,430 | 1,434 | 1,427 | 1,431 | +5 | +0.4% | 64,600 |
| 2024/05/24 | 1,410 | 1,434 | 1,408 | 1,426 | -9 | -0.6% | 74,600 |
| 2024/05/23 | 1,439 | 1,440 | 1,423 | 1,435 | -4 | -0.3% | 76,500 |
| 2024/05/22 | 1,442 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 180,500 |
| 2024/05/21 | 1,430 | 1,453 | 1,430 | 1,442 | +24 | +1.7% | 213,200 |
| 2024/05/20 | 1,406 | 1,425 | 1,406 | 1,418 | +14 | +1% | 212,400 |
| 2024/05/17 | 1,407 | 1,430 | 1,398 | 1,404 | +4 | +0.3% | 231,400 |
| 2024/05/16 | 1,395 | 1,412 | 1,395 | 1,400 | ±0 | ±0% | 271,800 |
| 2024/05/15 | 1,356 | 1,421 | 1,347 | 1,400 | +54 | +4% | 335,800 |
| 2024/05/14 | 1,354 | 1,357 | 1,342 | 1,346 | -10 | -0.7% | 62,900 |
| 2024/05/13 | 1,363 | 1,368 | 1,353 | 1,356 | -7 | -0.5% | 52,500 |
| 2024/05/10 | 1,371 | 1,373 | 1,363 | 1,363 | -6 | -0.4% | 47,200 |
| 2024/05/09 | 1,369 | 1,372 | 1,360 | 1,369 | ±0 | ±0% | 42,400 |
| 2024/05/08 | 1,369 | 1,381 | 1,368 | 1,369 | ±0 | ±0% | 53,700 |
| 2024/05/07 | 1,373 | 1,373 | 1,357 | 1,369 | +6 | +0.4% | 63,200 |
| 2024/05/02 | 1,370 | 1,371 | 1,358 | 1,363 | -8 | -0.6% | 51,500 |
| 2024/05/01 | 1,373 | 1,379 | 1,364 | 1,371 | -4 | -0.3% | 72,400 |
| 2024/04/30 | 1,366 | 1,375 | 1,357 | 1,375 | +24 | +1.8% | 120,400 |
| 2024/04/26 | 1,340 | 1,351 | 1,336 | 1,351 | +9 | +0.7% | 88,300 |
| 2024/04/25 | 1,352 | 1,357 | 1,339 | 1,342 | -14 | -1% | 162,100 |
| 2024/04/24 | 1,367 | 1,379 | 1,356 | 1,356 | -53 | -3.8% | 288,100 |
| 2024/04/23 | 1,413 | 1,414 | 1,406 | 1,409 | -1 | -0.1% | 47,200 |
| 2024/04/22 | 1,420 | 1,422 | 1,407 | 1,410 | +18 | +1.3% | 70,400 |
| 2024/04/19 | 1,414 | 1,414 | 1,381 | 1,392 | -22 | -1.6% | 68,200 |
| 2024/04/18 | 1,401 | 1,418 | 1,399 | 1,414 | +11 | +0.8% | 43,600 |
| 2024/04/17 | 1,423 | 1,425 | 1,393 | 1,403 | -18 | -1.3% | 89,700 |
| 2024/04/16 | 1,444 | 1,450 | 1,417 | 1,421 | -30 | -2.1% | 97,900 |
| 2024/04/15 | 1,434 | 1,452 | 1,432 | 1,451 | +6 | +0.4% | 84,300 |
| 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 |
251～
300
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
