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 |
|---|---|---|---|---|---|---|---|
| 2010/04/22 | 489.4 | 489.4 | 481.3 | 487.5 | -8.8 | -1.8% | 44,000 |
| 2010/04/21 | 480.6 | 496.3 | 480.6 | 496.3 | +16.3 | +3.4% | 17,600 |
| 2010/04/20 | 485 | 488.8 | 480 | 480 | -4.4 | -0.9% | 61,600 |
| 2010/04/19 | 491.9 | 496.9 | 480.6 | 484.4 | -25 | -4.9% | 131,200 |
| 2010/04/16 | 512.5 | 520 | 507.5 | 509.4 | -8.7 | -1.7% | 88,800 |
| 2010/04/15 | 496.3 | 521.3 | 496.3 | 518.1 | +21.8 | +4.4% | 140,800 |
| 2010/04/14 | 495.6 | 496.9 | 487.5 | 496.3 | +1.3 | +0.3% | 56,800 |
| 2010/04/13 | 485 | 496.9 | 485 | 495 | +9.4 | +1.9% | 132,800 |
| 2010/04/12 | 481.3 | 486.3 | 478.8 | 485.6 | +4.3 | +0.9% | 53,600 |
| 2010/04/09 | 481.3 | 481.3 | 475 | 481.3 | +3.2 | +0.7% | 48,800 |
| 2010/04/08 | 471.9 | 478.1 | 471.9 | 478.1 | +8.1 | +1.7% | 44,000 |
| 2010/04/07 | 474.4 | 474.4 | 466.3 | 470 | +4.4 | +0.9% | 88,000 |
| 2010/04/06 | 468.8 | 475 | 465.6 | 465.6 | +1.8 | +0.4% | 52,000 |
| 2010/04/05 | 481.3 | 481.3 | 461.3 | 463.8 | -8.7 | -1.8% | 81,600 |
| 2010/04/02 | 477.5 | 478.8 | 472.5 | 472.5 | -7.5 | -1.6% | 36,800 |
| 2010/04/01 | 475 | 480 | 456.3 | 480 | +11.9 | +2.5% | 112,000 |
| 2010/03/31 | 481.3 | 481.3 | 468.1 | 468.1 | -13.2 | -2.7% | 104,000 |
| 2010/03/30 | 481.3 | 481.9 | 472.5 | 481.3 | +6.3 | +1.3% | 67,200 |
| 2010/03/29 | 478.1 | 483.8 | 468.8 | 475 | -11.3 | -2.3% | 87,200 |
| 2010/03/26 | 479.4 | 492.5 | 477.5 | 486.3 | +7.5 | +1.6% | 147,200 |
| 2010/03/25 | 458.8 | 478.8 | 450.6 | 478.8 | +16.3 | +3.5% | 88,000 |
| 2010/03/24 | 466.3 | 474.4 | 462.5 | 462.5 | -12.5 | -2.6% | 122,400 |
| 2010/03/23 | 475 | 481.3 | 462.5 | 475 | +32.5 | +7.3% | 271,200 |
| 2010/03/19 | 420 | 442.5 | 420 | 442.5 | +23.1 | +5.5% | 180,800 |
| 2010/03/18 | 419.4 | 425 | 416.9 | 419.4 | +2.5 | +0.6% | 136,000 |
| 2010/03/17 | 415 | 420 | 414.4 | 416.9 | +4.4 | +1.1% | 97,600 |
| 2010/03/16 | 412.5 | 415 | 410 | 412.5 | +1.2 | +0.3% | 85,600 |
| 2010/03/15 | 410 | 413.1 | 408.8 | 411.3 | +4.4 | +1.1% | 121,600 |
| 2010/03/12 | 408.8 | 408.8 | 406.9 | 406.9 | -0.6 | -0.1% | 48,800 |
| 2010/03/11 | 408.8 | 409.4 | 405.6 | 407.5 | -1.3 | -0.3% | 30,400 |
| 2010/03/10 | 404.4 | 411.9 | 404.4 | 408.8 | +5 | +1.2% | 48,000 |
| 2010/03/09 | 403.8 | 403.8 | 398.8 | 403.8 | ±0 | ±0% | 51,200 |
| 2010/03/08 | 406.9 | 407.5 | 402.5 | 403.8 | -3.1 | -0.8% | 26,400 |
| 2010/03/05 | 405.6 | 408.1 | 404.4 | 406.9 | ±0 | ±0% | 28,000 |
| 2010/03/04 | 407.5 | 407.5 | 404.4 | 406.9 | -1.2 | -0.3% | 48,000 |
| 2010/03/03 | 406.3 | 410 | 406.3 | 408.1 | -10 | -2.4% | 171,200 |
| 2010/03/02 | 418.8 | 418.8 | 416.3 | 418.1 | +2.5 | +0.6% | 19,200 |
| 2010/03/01 | 417.5 | 417.5 | 403.8 | 415.6 | +6.8 | +1.7% | 19,200 |
| 2010/02/26 | 403.8 | 412.5 | 403.8 | 408.8 | +5.7 | +1.4% | 24,800 |
| 2010/02/25 | 405.6 | 411.9 | 400 | 403.1 | -1.9 | -0.5% | 20,800 |
| 2010/02/24 | 410.6 | 411.9 | 387.5 | 405 | -11.9 | -2.9% | 46,400 |
| 2010/02/23 | 421.9 | 421.9 | 416.9 | 416.9 | -6.2 | -1.5% | 8,000 |
| 2010/02/22 | 423.1 | 423.8 | 418.8 | 423.1 | -0.7 | -0.2% | 16,000 |
| 2010/02/19 | 421.9 | 426.9 | 420.6 | 423.8 | +3.8 | +0.9% | 31,200 |
| 2010/02/18 | 416.3 | 420 | 415 | 420 | +1.2 | +0.3% | 7,200 |
| 2010/02/17 | 413.8 | 418.8 | 412.5 | 418.8 | +6.3 | +1.5% | 16,800 |
| 2010/02/16 | 411.3 | 414.4 | 410 | 412.5 | +1.9 | +0.5% | 6,400 |
| 2010/02/15 | 413.8 | 413.8 | 410 | 410.6 | -1.9 | -0.5% | 12,000 |
| 2010/02/12 | 413.8 | 418.1 | 412.5 | 412.5 | ±0 | ±0% | 5,600 |
| 2010/02/10 | 415 | 420 | 412.5 | 412.5 | +2.5 | +0.6% | 8,800 |
3751～
3800
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
