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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 542 | 549.8 | 541.3 | 546 | +5 | +0.9% | 88,000 |
| 2011/07/13 | 537.5 | 543.5 | 535.5 | 541 | -1 | -0.2% | 131,200 |
| 2011/07/12 | 551.3 | 552.3 | 539 | 542 | -11.5 | -2.1% | 119,600 |
| 2011/07/11 | 550.3 | 556.3 | 550.3 | 553.5 | -5.3 | -0.9% | 89,600 |
| 2011/07/08 | 562.5 | 562.5 | 558.3 | 558.8 | +6 | +1.1% | 131,200 |
| 2011/07/07 | 541.5 | 557.8 | 540.8 | 552.8 | +11.5 | +2.1% | 172,800 |
| 2011/07/06 | 541.3 | 544.8 | 539 | 541.3 | ±0 | ±0% | 287,600 |
| 2011/07/05 | 551 | 551.8 | 539.5 | 541.3 | -12.7 | -2.3% | 313,200 |
| 2011/07/04 | 573.5 | 573.5 | 554 | 554 | -10 | -1.8% | 235,600 |
| 2011/07/01 | 564.8 | 568.8 | 561 | 564 | -1.5 | -0.3% | 172,400 |
| 2011/06/30 | 553.8 | 568 | 552 | 565.5 | +16.2 | +2.9% | 258,800 |
| 2011/06/29 | 537 | 551 | 537 | 549.3 | +15.3 | +2.9% | 101,200 |
| 2011/06/28 | 541.5 | 541.8 | 533.5 | 534 | -3.5 | -0.7% | 79,200 |
| 2011/06/27 | 542.3 | 546 | 537.5 | 537.5 | -4.8 | -0.9% | 134,400 |
| 2011/06/24 | 547.5 | 549.5 | 540.8 | 542.3 | -9.2 | -1.7% | 84,800 |
| 2011/06/23 | 551.3 | 554 | 543.8 | 551.5 | +0.2 | ±0% | 105,600 |
| 2011/06/22 | 553 | 555 | 545.5 | 551.3 | +1.8 | +0.3% | 121,600 |
| 2011/06/21 | 553.8 | 555.3 | 544 | 549.5 | +2.5 | +0.5% | 121,200 |
| 2011/06/20 | 552.8 | 554.5 | 544 | 547 | -5.5 | -1% | 101,200 |
| 2011/06/17 | 561.3 | 562.3 | 547.3 | 552.5 | -6.5 | -1.2% | 132,000 |
| 2011/06/16 | 536.8 | 562.3 | 536 | 559 | +9.7 | +1.8% | 184,400 |
| 2011/06/15 | 550.5 | 558 | 547.3 | 549.3 | -1.5 | -0.3% | 74,400 |
| 2011/06/14 | 547.5 | 562.5 | 546.5 | 550.8 | +4.8 | +0.9% | 176,000 |
| 2011/06/13 | 526.3 | 547.5 | 521.5 | 546 | +11 | +2.1% | 129,600 |
| 2011/06/10 | 542.5 | 546.5 | 533.8 | 535 | -8.5 | -1.6% | 151,200 |
| 2011/06/09 | 536.3 | 552 | 533.8 | 543.5 | +3.7 | +0.7% | 158,000 |
| 2011/06/08 | 539.5 | 546.8 | 533.8 | 539.8 | -5.2 | -1% | 139,200 |
| 2011/06/07 | 542 | 546.8 | 540 | 545 | -5.3 | -1% | 135,200 |
| 2011/06/06 | 552.5 | 556.5 | 545.8 | 550.3 | -7.5 | -1.3% | 161,200 |
| 2011/06/03 | 570 | 572.3 | 551 | 557.8 | -5.5 | -1% | 165,200 |
| 2011/06/02 | 554.8 | 566.3 | 551.3 | 563.3 | -9.7 | -1.7% | 110,400 |
| 2011/06/01 | 577.8 | 578 | 568.8 | 573 | -0.3 | -0.1% | 202,800 |
| 2011/05/31 | 568.3 | 578 | 568.3 | 573.3 | +11.5 | +2% | 180,400 |
| 2011/05/30 | 561 | 568.5 | 555 | 561.8 | +2.3 | +0.4% | 169,600 |
| 2011/05/27 | 544.5 | 561 | 543.3 | 559.5 | +11.7 | +2.1% | 226,800 |
| 2011/05/26 | 519.8 | 548.5 | 519.5 | 547.8 | +35.5 | +6.9% | 372,000 |
| 2011/05/25 | 525.3 | 529 | 509 | 512.3 | -13 | -2.5% | 180,000 |
| 2011/05/24 | 521 | 528.3 | 520.8 | 525.3 | -3 | -0.6% | 101,200 |
| 2011/05/23 | 525 | 535 | 520 | 528.3 | +1.8 | +0.3% | 173,200 |
| 2011/05/20 | 517.8 | 541.3 | 517.8 | 526.5 | -2 | -0.4% | 148,400 |
| 2011/05/19 | 546.5 | 553.3 | 527.5 | 528.5 | -10.5 | -1.9% | 187,200 |
| 2011/05/18 | 525 | 544.5 | 522.8 | 539 | +21 | +4.1% | 157,600 |
| 2011/05/17 | 516.5 | 521.3 | 507.5 | 518 | +2.7 | +0.5% | 237,600 |
| 2011/05/16 | 524.8 | 533.3 | 512.5 | 515.3 | -34.5 | -6.3% | 395,200 |
| 2011/05/13 | 578 | 578.5 | 547.5 | 549.8 | -20.5 | -3.6% | 325,200 |
| 2011/05/12 | 575 | 584.5 | 562.5 | 570.3 | -18 | -3.1% | 247,200 |
| 2011/05/11 | 603.3 | 603.5 | 588.3 | 588.3 | -12 | -2% | 149,600 |
| 2011/05/10 | 591.8 | 602.3 | 588.8 | 600.3 | +6.8 | +1.1% | 154,400 |
| 2011/05/09 | 591.5 | 597.8 | 587.8 | 593.5 | -2.8 | -0.5% | 124,400 |
| 2011/05/06 | 584.8 | 598.3 | 581.3 | 596.3 | -1 | -0.2% | 276,800 |
3401～
3450
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 | 179,100円 | +9.1% | +8.9% | 4.69% | 9.93倍 | 0.77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 | 268,000円 | +7.0% | +6.4% | 4.33% | 14.31倍 | 1.31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 | 223,100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 |
| ヨコレイ | 89,200円 | +3.9% | -13.7% | 2.69% | 18.79倍 | 0.66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 | 230,500円 | +7.6% | -3.0% | 2.71% | 14.37倍 | 0.87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
