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 |
|---|---|---|---|---|---|---|---|
| 2010/02/09 | 414.4 | 415 | 410 | 410 | +2.5 | +0.6% | 25,600 |
| 2010/02/08 | 401.3 | 428.8 | 400 | 407.5 | +2.5 | +0.6% | 26,400 |
| 2010/02/05 | 395.6 | 410 | 395.6 | 405 | -7.5 | -1.8% | 25,600 |
| 2010/02/04 | 414.4 | 414.4 | 410 | 412.5 | ±0 | ±0% | 19,200 |
| 2010/02/03 | 410 | 414.4 | 406.3 | 412.5 | +8.1 | +2% | 22,400 |
| 2010/02/02 | 405 | 408.8 | 403.1 | 404.4 | -4.4 | -1.1% | 8,000 |
| 2010/02/01 | 410 | 410 | 402.5 | 408.8 | ±0 | ±0% | 16,800 |
| 2010/01/29 | 410 | 416.3 | 408.1 | 408.8 | -10 | -2.4% | 46,400 |
| 2010/01/28 | 423.8 | 426.3 | 416.3 | 418.8 | +1.3 | +0.3% | 13,600 |
| 2010/01/27 | 416.3 | 435.6 | 413.8 | 417.5 | +15 | +3.7% | 31,200 |
| 2010/01/26 | 412.5 | 412.5 | 401.3 | 402.5 | -7.5 | -1.8% | 12,800 |
| 2010/01/25 | 403.8 | 410 | 403.8 | 410 | -2.5 | -0.6% | 11,200 |
| 2010/01/22 | 415.6 | 420 | 412.5 | 412.5 | -11.9 | -2.8% | 34,400 |
| 2010/01/21 | 423.1 | 424.4 | 418.8 | 424.4 | -0.6 | -0.1% | 24,000 |
| 2010/01/20 | 417.5 | 425.6 | 417.5 | 425 | +8.7 | +2.1% | 52,800 |
| 2010/01/19 | 413.8 | 416.9 | 413.8 | 416.3 | +2.5 | +0.6% | 22,400 |
| 2010/01/18 | 414.4 | 416.3 | 412.5 | 413.8 | -5 | -1.2% | 22,400 |
| 2010/01/15 | 420 | 420 | 411.3 | 418.8 | +1.3 | +0.3% | 40,800 |
| 2010/01/14 | 416.3 | 418.1 | 411.9 | 417.5 | +1.2 | +0.3% | 29,600 |
| 2010/01/13 | 418.8 | 425 | 413.8 | 416.3 | -8.1 | -1.9% | 55,200 |
| 2010/01/12 | 425.6 | 426.9 | 420 | 424.4 | +7.5 | +1.8% | 44,000 |
| 2010/01/08 | 417.5 | 417.5 | 413.8 | 416.9 | +0.6 | +0.1% | 15,200 |
| 2010/01/07 | 410.6 | 420 | 410.6 | 416.3 | +6.3 | +1.5% | 36,000 |
| 2010/01/06 | 425 | 425 | 407.5 | 410 | -12.5 | -3% | 74,400 |
| 2010/01/05 | 426.9 | 433.1 | 422.5 | 422.5 | -3.1 | -0.7% | 57,600 |
| 2010/01/04 | 425.6 | 427.5 | 425 | 425.6 | -0.7 | -0.2% | 13,600 |
| 2009/12/30 | 426.3 | 428.8 | 422.5 | 426.3 | +2.5 | +0.6% | 25,600 |
| 2009/12/29 | 425 | 426.3 | 422.5 | 423.8 | -1.2 | -0.3% | 12,000 |
| 2009/12/28 | 420 | 426.3 | 420 | 425 | -7.5 | -1.7% | 63,200 |
| 2009/12/25 | 443.8 | 443.8 | 431.3 | 432.5 | +1.2 | +0.3% | 28,000 |
| 2009/12/24 | 436.3 | 446.3 | 431.3 | 431.3 | +6.3 | +1.5% | 98,400 |
| 2009/12/22 | 408.8 | 432.5 | 408.8 | 425 | +21.2 | +5.3% | 77,600 |
| 2009/12/21 | 408.8 | 408.8 | 402.5 | 403.8 | +5 | +1.3% | 8,000 |
| 2009/12/18 | 397.5 | 403.8 | 393.8 | 398.8 | -1.2 | -0.3% | 18,400 |
| 2009/12/17 | 412.5 | 420 | 397.5 | 400 | -7.5 | -1.8% | 42,400 |
| 2009/12/16 | 412.5 | 412.5 | 401.3 | 407.5 | -6.3 | -1.5% | 10,400 |
| 2009/12/15 | 401.3 | 415 | 391.3 | 413.8 | +16.3 | +4.1% | 47,200 |
| 2009/12/14 | 422.5 | 422.5 | 393.8 | 397.5 | -21.3 | -5.1% | 86,400 |
| 2009/12/11 | 423.8 | 425 | 411.3 | 418.8 | -10 | -2.3% | 62,400 |
| 2009/12/10 | 438.8 | 440 | 421.3 | 428.8 | -10 | -2.3% | 21,600 |
| 2009/12/09 | 431.3 | 443.8 | 427.5 | 438.8 | ±0 | ±0% | 25,600 |
| 2009/12/08 | 452.5 | 452.5 | 433.8 | 438.8 | -30 | -6.4% | 93,600 |
| 2009/12/07 | 490 | 496.3 | 457.5 | 468.8 | -15 | -3.1% | 121,600 |
| 2009/12/04 | 477.5 | 483.8 | 471.3 | 483.8 | +12.5 | +2.7% | 71,200 |
| 2009/12/03 | 457.5 | 487.5 | 457.5 | 471.3 | +18.8 | +4.2% | 62,400 |
| 2009/12/02 | 442.5 | 456.3 | 441.3 | 452.5 | +22.5 | +5.2% | 54,400 |
| 2009/12/01 | 435 | 435 | 413.8 | 430 | +8.7 | +2.1% | 30,400 |
| 2009/11/30 | 402.5 | 421.3 | 402.5 | 421.3 | +21.3 | +5.3% | 38,400 |
| 2009/11/27 | 433.8 | 436.3 | 398.8 | 400 | -27.5 | -6.4% | 94,400 |
| 2009/11/26 | 417.5 | 435 | 411.3 | 427.5 | +35 | +8.9% | 104,800 |
3751～
3800
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
