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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 396.9 | 411.3 | 385 | 388.1 | +13.1 | +3.5% | 146,400 |
| 2010/07/06 | 381.3 | 386.3 | 372.5 | 375 | +26.9 | +7.7% | 228,800 |
| 2010/07/05 | 350 | 352.5 | 345 | 348.1 | +4.3 | +1.3% | 19,200 |
| 2010/07/02 | 333.3 | 352.5 | 333.3 | 343.8 | +4.3 | +1.3% | 23,200 |
| 2010/07/01 | 351 | 351 | 338.5 | 339.5 | -17.8 | -5% | 46,400 |
| 2010/06/30 | 356.3 | 357.5 | 352.5 | 357.3 | -5.2 | -1.4% | 16,000 |
| 2010/06/29 | 366.3 | 372.5 | 362.5 | 362.5 | -3.8 | -1% | 22,400 |
| 2010/06/28 | 375.6 | 375.6 | 364.6 | 366.3 | -10 | -2.7% | 16,800 |
| 2010/06/25 | 374.4 | 376.3 | 370 | 376.3 | +1.8 | +0.5% | 21,600 |
| 2010/06/24 | 378.8 | 378.8 | 374.5 | 374.5 | -3 | -0.8% | 44,800 |
| 2010/06/23 | 377.5 | 378.1 | 375 | 377.5 | -4.4 | -1.2% | 20,000 |
| 2010/06/22 | 387.5 | 388.8 | 381.9 | 381.9 | -0.6 | -0.2% | 18,400 |
| 2010/06/21 | 383.8 | 388.1 | 382.5 | 382.5 | +5 | +1.3% | 37,600 |
| 2010/06/18 | 386.3 | 386.3 | 377.5 | 377.5 | -5 | -1.3% | 22,400 |
| 2010/06/17 | 397.5 | 397.5 | 382.5 | 382.5 | -15.6 | -3.9% | 18,400 |
| 2010/06/16 | 384.4 | 398.1 | 384.4 | 398.1 | +20.6 | +5.5% | 20,000 |
| 2010/06/15 | 381.3 | 382.5 | 376.9 | 377.5 | -6.3 | -1.6% | 8,000 |
| 2010/06/14 | 383.1 | 384.4 | 376.9 | 383.8 | +8.2 | +2.2% | 12,800 |
| 2010/06/11 | 381.3 | 381.3 | 375 | 375.6 | ±0 | ±0% | 56,000 |
| 2010/06/10 | 375.6 | 375.6 | 374.4 | 375.6 | +0.6 | +0.2% | 40,000 |
| 2010/06/09 | 380 | 380 | 373.1 | 375 | -5 | -1.3% | 24,000 |
| 2010/06/08 | 378.8 | 385.6 | 376.9 | 380 | -7.5 | -1.9% | 12,800 |
| 2010/06/07 | 393.8 | 393.8 | 387.5 | 387.5 | -10 | -2.5% | 13,600 |
| 2010/06/04 | 404.4 | 405.6 | 397.5 | 397.5 | -5 | -1.2% | 18,400 |
| 2010/06/03 | 405 | 405 | 396.3 | 402.5 | +8.7 | +2.2% | 32,000 |
| 2010/06/02 | 400 | 400 | 393.8 | 393.8 | -6.2 | -1.6% | 4,000 |
| 2010/06/01 | 405 | 408.1 | 396.3 | 400 | ±0 | ±0% | 28,800 |
| 2010/05/31 | 388.8 | 402.5 | 388.8 | 400 | +11.2 | +2.9% | 20,000 |
| 2010/05/28 | 391.3 | 401.3 | 387.5 | 388.8 | +10 | +2.6% | 31,200 |
| 2010/05/27 | 373.1 | 397.5 | 372.3 | 378.8 | +10 | +2.7% | 50,400 |
| 2010/05/26 | 362.5 | 374.9 | 362.5 | 368.8 | +5 | +1.4% | 17,600 |
| 2010/05/25 | 376.9 | 376.9 | 363.8 | 363.8 | -13.1 | -3.5% | 35,200 |
| 2010/05/24 | 381.3 | 381.3 | 374.4 | 376.9 | -1.2 | -0.3% | 23,200 |
| 2010/05/21 | 376.3 | 384.4 | 372.6 | 378.1 | -15.7 | -4% | 52,800 |
| 2010/05/20 | 385 | 395 | 385 | 393.8 | -1.2 | -0.3% | 46,400 |
| 2010/05/19 | 387.5 | 395 | 371.3 | 395 | -1.3 | -0.3% | 161,600 |
| 2010/05/18 | 419.4 | 421.3 | 388.8 | 396.3 | -28.7 | -6.8% | 148,800 |
| 2010/05/17 | 437.5 | 437.5 | 423.1 | 425 | -8.8 | -2% | 52,000 |
| 2010/05/14 | 436.3 | 445 | 430.6 | 433.8 | -0.6 | -0.1% | 61,600 |
| 2010/05/13 | 432.5 | 437.5 | 426.9 | 434.4 | +8.8 | +2.1% | 30,400 |
| 2010/05/12 | 440.6 | 445.6 | 425.6 | 425.6 | -15.7 | -3.6% | 35,200 |
| 2010/05/11 | 450 | 450 | 435.6 | 441.3 | +8.8 | +2% | 31,200 |
| 2010/05/10 | 425 | 441.3 | 425 | 432.5 | -5 | -1.1% | 88,000 |
| 2010/05/07 | 438.1 | 441.3 | 417.5 | 437.5 | -18.8 | -4.1% | 107,200 |
| 2010/05/06 | 450.6 | 464.4 | 450.6 | 456.3 | -16.2 | -3.4% | 48,800 |
| 2010/04/30 | 475 | 478.8 | 469.4 | 472.5 | +0.6 | +0.1% | 32,000 |
| 2010/04/28 | 465 | 473.8 | 462.5 | 471.9 | -8.1 | -1.7% | 55,200 |
| 2010/04/27 | 481.9 | 484.4 | 471.9 | 480 | -1.3 | -0.3% | 51,200 |
| 2010/04/26 | 488.8 | 488.8 | 481.3 | 481.3 | -0.6 | -0.1% | 57,600 |
| 2010/04/23 | 497.5 | 497.5 | 475 | 481.9 | -5.6 | -1.1% | 106,400 |
3701～
3750
件表示中 / 4731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 | 205,000円 | +9.1% | +8.9% | 4.10% | 11.37倍 | 0.88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 |
| バイタルＫＳＫ | 127,400円 | +3.3% | -13.9% | 5.34% | 8.56倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| シークス | 128,000円 | -0.8% | -9.5% | 3.75% | 11.60倍 | 0.63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 |
| 高 速 | 290,300円 | +7.0% | +6.4% | 4.00% | 15.55倍 | 1.43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 | 232,100円 | +0.2% | -12.0% | 4.35% | 22.33倍 | 0.78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
