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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,405 | 1,419 | 1,403 | 1,419 | +16 | +1.1% | 54,300 |
| 2024/03/13 | 1,420 | 1,426 | 1,401 | 1,403 | -10 | -0.7% | 62,400 |
| 2024/03/12 | 1,405 | 1,413 | 1,391 | 1,413 | -2 | -0.1% | 109,200 |
| 2024/03/11 | 1,421 | 1,426 | 1,405 | 1,415 | -13 | -0.9% | 91,800 |
| 2024/03/08 | 1,400 | 1,429 | 1,397 | 1,428 | +19 | +1.3% | 121,800 |
| 2024/03/07 | 1,423 | 1,423 | 1,402 | 1,409 | +4 | +0.3% | 76,700 |
| 2024/03/06 | 1,404 | 1,409 | 1,397 | 1,405 | +1 | +0.1% | 70,000 |
| 2024/03/05 | 1,400 | 1,404 | 1,390 | 1,404 | +2 | +0.1% | 78,900 |
| 2024/03/04 | 1,425 | 1,425 | 1,402 | 1,402 | -23 | -1.6% | 78,500 |
| 2024/03/01 | 1,433 | 1,437 | 1,423 | 1,425 | -12 | -0.8% | 62,300 |
| 2024/02/29 | 1,431 | 1,440 | 1,425 | 1,437 | +10 | +0.7% | 96,100 |
| 2024/02/28 | 1,420 | 1,437 | 1,416 | 1,427 | +21 | +1.5% | 95,300 |
| 2024/02/27 | 1,409 | 1,420 | 1,401 | 1,406 | +10 | +0.7% | 76,300 |
| 2024/02/26 | 1,404 | 1,411 | 1,395 | 1,396 | -7 | -0.5% | 63,900 |
| 2024/02/22 | 1,396 | 1,408 | 1,391 | 1,403 | +8 | +0.6% | 77,100 |
| 2024/02/21 | 1,394 | 1,399 | 1,387 | 1,395 | +7 | +0.5% | 39,100 |
| 2024/02/20 | 1,395 | 1,396 | 1,384 | 1,388 | -5 | -0.4% | 45,100 |
| 2024/02/19 | 1,378 | 1,393 | 1,375 | 1,393 | +19 | +1.4% | 72,300 |
| 2024/02/16 | 1,372 | 1,384 | 1,372 | 1,374 | +6 | +0.4% | 75,500 |
| 2024/02/15 | 1,383 | 1,390 | 1,367 | 1,368 | -15 | -1.1% | 67,300 |
| 2024/02/14 | 1,399 | 1,399 | 1,376 | 1,383 | -19 | -1.4% | 75,200 |
| 2024/02/13 | 1,386 | 1,404 | 1,379 | 1,402 | +21 | +1.5% | 93,800 |
| 2024/02/09 | 1,379 | 1,392 | 1,375 | 1,381 | -3 | -0.2% | 79,000 |
| 2024/02/08 | 1,401 | 1,401 | 1,378 | 1,384 | -17 | -1.2% | 147,600 |
| 2024/02/07 | 1,398 | 1,408 | 1,396 | 1,401 | +4 | +0.3% | 55,300 |
| 2024/02/06 | 1,408 | 1,408 | 1,397 | 1,397 | -14 | -1% | 61,700 |
| 2024/02/05 | 1,411 | 1,412 | 1,405 | 1,411 | +5 | +0.4% | 86,600 |
| 2024/02/02 | 1,408 | 1,411 | 1,397 | 1,406 | -2 | -0.1% | 71,500 |
| 2024/02/01 | 1,420 | 1,422 | 1,408 | 1,408 | -18 | -1.3% | 62,100 |
| 2024/01/31 | 1,409 | 1,426 | 1,407 | 1,426 | +17 | +1.2% | 92,700 |
| 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 |
301～
350
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
