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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,345 | 1,353 | 1,334 | 1,342 | -1 | -0.1% | 54,200 |
| 2023/10/25 | 1,342 | 1,356 | 1,337 | 1,343 | +3 | +0.2% | 55,100 |
| 2023/10/24 | 1,334 | 1,344 | 1,311 | 1,340 | +9 | +0.7% | 118,000 |
| 2023/10/23 | 1,339 | 1,340 | 1,329 | 1,331 | -9 | -0.7% | 60,000 |
| 2023/10/20 | 1,335 | 1,345 | 1,328 | 1,340 | +5 | +0.4% | 52,400 |
| 2023/10/19 | 1,335 | 1,340 | 1,331 | 1,335 | -8 | -0.6% | 61,200 |
| 2023/10/18 | 1,352 | 1,352 | 1,334 | 1,343 | -1 | -0.1% | 77,500 |
| 2023/10/17 | 1,348 | 1,349 | 1,335 | 1,344 | +13 | +1% | 50,600 |
| 2023/10/16 | 1,343 | 1,347 | 1,329 | 1,331 | -12 | -0.9% | 95,000 |
| 2023/10/13 | 1,351 | 1,355 | 1,338 | 1,343 | -13 | -1% | 55,100 |
| 2023/10/12 | 1,352 | 1,359 | 1,347 | 1,356 | +4 | +0.3% | 44,300 |
| 2023/10/11 | 1,356 | 1,360 | 1,347 | 1,352 | -8 | -0.6% | 62,400 |
| 2023/10/10 | 1,368 | 1,371 | 1,354 | 1,360 | +21 | +1.6% | 84,200 |
| 2023/10/06 | 1,325 | 1,346 | 1,322 | 1,339 | +15 | +1.1% | 64,800 |
| 2023/10/05 | 1,321 | 1,327 | 1,311 | 1,324 | +18 | +1.4% | 82,300 |
| 2023/10/04 | 1,320 | 1,327 | 1,305 | 1,306 | -23 | -1.7% | 147,800 |
| 2023/10/03 | 1,360 | 1,360 | 1,329 | 1,329 | -34 | -2.5% | 136,000 |
| 2023/10/02 | 1,365 | 1,380 | 1,361 | 1,363 | +9 | +0.7% | 83,200 |
| 2023/09/29 | 1,368 | 1,378 | 1,349 | 1,354 | -14 | -1% | 89,600 |
| 2023/09/28 | 1,377 | 1,382 | 1,366 | 1,368 | -32 | -2.3% | 97,000 |
| 2023/09/27 | 1,386 | 1,401 | 1,374 | 1,400 | +10 | +0.7% | 150,800 |
| 2023/09/26 | 1,400 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 72,100 |
| 2023/09/25 | 1,399 | 1,399 | 1,388 | 1,395 | +3 | +0.2% | 58,000 |
| 2023/09/22 | 1,391 | 1,401 | 1,381 | 1,392 | -5 | -0.4% | 73,700 |
| 2023/09/21 | 1,400 | 1,424 | 1,395 | 1,397 | ±0 | ±0% | 70,600 |
| 2023/09/20 | 1,420 | 1,421 | 1,394 | 1,397 | -17 | -1.2% | 90,600 |
| 2023/09/19 | 1,398 | 1,414 | 1,396 | 1,414 | +10 | +0.7% | 61,200 |
| 2023/09/15 | 1,400 | 1,407 | 1,395 | 1,404 | +9 | +0.6% | 122,600 |
| 2023/09/14 | 1,390 | 1,398 | 1,390 | 1,395 | +1 | +0.1% | 39,300 |
| 2023/09/13 | 1,402 | 1,405 | 1,387 | 1,394 | -3 | -0.2% | 55,500 |
| 2023/09/12 | 1,400 | 1,405 | 1,389 | 1,397 | ±0 | ±0% | 41,100 |
| 2023/09/11 | 1,406 | 1,410 | 1,389 | 1,397 | +6 | +0.4% | 70,900 |
| 2023/09/08 | 1,395 | 1,403 | 1,386 | 1,391 | -9 | -0.6% | 79,800 |
| 2023/09/07 | 1,414 | 1,416 | 1,398 | 1,400 | -16 | -1.1% | 56,500 |
| 2023/09/06 | 1,418 | 1,419 | 1,411 | 1,416 | ±0 | ±0% | 34,900 |
| 2023/09/05 | 1,420 | 1,420 | 1,405 | 1,416 | -1 | -0.1% | 51,500 |
| 2023/09/04 | 1,398 | 1,419 | 1,397 | 1,417 | +22 | +1.6% | 71,200 |
| 2023/09/01 | 1,386 | 1,396 | 1,385 | 1,395 | +10 | +0.7% | 67,500 |
| 2023/08/31 | 1,381 | 1,391 | 1,381 | 1,385 | +5 | +0.4% | 55,400 |
| 2023/08/30 | 1,386 | 1,387 | 1,379 | 1,380 | -4 | -0.3% | 45,500 |
| 2023/08/29 | 1,393 | 1,395 | 1,384 | 1,384 | -6 | -0.4% | 45,400 |
| 2023/08/28 | 1,391 | 1,393 | 1,385 | 1,390 | +9 | +0.7% | 37,300 |
| 2023/08/25 | 1,377 | 1,381 | 1,369 | 1,381 | +1 | +0.1% | 36,200 |
| 2023/08/24 | 1,375 | 1,384 | 1,373 | 1,380 | +8 | +0.6% | 44,000 |
| 2023/08/23 | 1,355 | 1,372 | 1,353 | 1,372 | +22 | +1.6% | 40,300 |
| 2023/08/22 | 1,349 | 1,351 | 1,338 | 1,350 | +10 | +0.7% | 51,800 |
| 2023/08/21 | 1,343 | 1,347 | 1,340 | 1,340 | -2 | -0.1% | 32,100 |
| 2023/08/18 | 1,340 | 1,349 | 1,337 | 1,342 | -7 | -0.5% | 54,800 |
| 2023/08/17 | 1,345 | 1,349 | 1,329 | 1,349 | -1 | -0.1% | 67,900 |
| 2023/08/16 | 1,358 | 1,360 | 1,347 | 1,350 | -12 | -0.9% | 55,900 |
351～
400
件表示中 / 4638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 | 144,800円 | +5.8% | +32.2% | 4.42% | 9.63倍 | 0.62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 |
| ヨコレイ | 80,500円 | +3.9% | -13.7% | 2.98% | 16.96倍 | 0.61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 |
| 神鋼商 | 170,000円 | +5.3% | -14.2% | 5.88% | 5.54倍 | 0.50倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヤマタネ | 388,000円 | +26.0% | -2.6% | 2.32% | 16.27倍 | 0.80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 |
| 高 速 | 198,000円 | +5.5% | +2.7% | 2.73% | 12.23倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
