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 |
|---|---|---|---|---|---|---|---|
| 2009/04/14 | 196 | 203.8 | 192.3 | 198.1 | +6.8 | +3.6% | 26,400 |
| 2009/04/13 | 202.5 | 202.5 | 187.5 | 191.3 | +7.5 | +4.1% | 56,000 |
| 2009/04/10 | 183.1 | 186.3 | 183.1 | 183.8 | ±0 | ±0% | 44,000 |
| 2009/04/09 | 180 | 185 | 180 | 183.8 | +8.8 | +5% | 10,400 |
| 2009/04/08 | 178.6 | 178.6 | 175 | 175 | -6.9 | -3.8% | 39,200 |
| 2009/04/07 | 179.6 | 185 | 179.6 | 181.9 | +2.5 | +1.4% | 60,800 |
| 2009/04/06 | 169.8 | 186.3 | 169.8 | 179.4 | +15.6 | +9.5% | 96,800 |
| 2009/04/03 | 163.8 | 166.3 | 160 | 163.8 | -2.5 | -1.5% | 59,200 |
| 2009/04/02 | 155 | 167.5 | 155 | 166.3 | +17.5 | +11.8% | 65,600 |
| 2009/04/01 | 150.6 | 150.6 | 141.9 | 148.8 | +3.2 | +2.2% | 43,200 |
| 2009/03/31 | 141.3 | 149.5 | 141.3 | 145.6 | +1.8 | +1.3% | 13,600 |
| 2009/03/30 | 147.9 | 148.1 | 143.8 | 143.8 | -8.7 | -5.7% | 19,200 |
| 2009/03/27 | 158.6 | 158.8 | 150 | 152.5 | +1.2 | +0.8% | 49,600 |
| 2009/03/26 | 147.3 | 151.9 | 147.3 | 151.3 | -8.5 | -5.3% | 48,000 |
| 2009/03/25 | 155.8 | 160 | 155.8 | 159.8 | +4.4 | +2.8% | 48,000 |
| 2009/03/24 | 161.3 | 161.3 | 152.9 | 155.4 | -0.9 | -0.6% | 36,000 |
| 2009/03/23 | 152.5 | 156.3 | 152.5 | 156.3 | +2.5 | +1.6% | 72,800 |
| 2009/03/19 | 152.5 | 155 | 151.3 | 153.8 | -3.7 | -2.3% | 36,000 |
| 2009/03/18 | 161.3 | 161.3 | 153.1 | 157.5 | +3.7 | +2.4% | 44,800 |
| 2009/03/17 | 141.3 | 155.6 | 141.3 | 153.8 | +13.8 | +9.9% | 88,800 |
| 2009/03/16 | 130.8 | 140 | 130.6 | 140 | +9.4 | +7.2% | 36,800 |
| 2009/03/13 | 130.1 | 131.3 | 130 | 130.6 | ±0 | ±0% | 12,000 |
| 2009/03/12 | 132.5 | 132.5 | 129.4 | 130.6 | -1.9 | -1.4% | 8,000 |
| 2009/03/11 | 132.5 | 135 | 128.3 | 132.5 | +5 | +3.9% | 16,000 |
| 2009/03/10 | 123.1 | 127.5 | 123.1 | 127.5 | +4.4 | +3.6% | 16,000 |
| 2009/03/09 | 122.5 | 123.4 | 122.5 | 123.1 | -0.7 | -0.6% | 13,600 |
| 2009/03/06 | 122.1 | 123.8 | 120.1 | 123.8 | +0.7 | +0.6% | 25,600 |
| 2009/03/05 | 121.9 | 125 | 121.9 | 123.1 | +3.1 | +2.6% | 38,400 |
| 2009/03/04 | 118.8 | 120 | 118.8 | 120 | +1.2 | +1% | 22,400 |
| 2009/03/03 | 116.3 | 118.8 | 116.3 | 118.8 | +1.3 | +1.1% | 40,000 |
| 2009/03/02 | 117.9 | 120 | 117.5 | 117.5 | +2.1 | +1.8% | 33,600 |
| 2009/02/27 | 120 | 120 | 114.4 | 115.4 | -4.6 | -3.8% | 108,800 |
| 2009/02/26 | 121.3 | 121.3 | 118.8 | 120 | -0.5 | -0.4% | 14,400 |
| 2009/02/25 | 118.9 | 121.3 | 118.5 | 120.5 | +4 | +3.4% | 29,600 |
| 2009/02/24 | 120.3 | 120.3 | 115.3 | 116.5 | -5 | -4.1% | 45,600 |
| 2009/02/23 | 124 | 124 | 120.6 | 121.5 | -3.5 | -2.8% | 14,400 |
| 2009/02/20 | 125 | 125 | 122.5 | 125 | +4.9 | +4.1% | 33,600 |
| 2009/02/19 | 120 | 120.3 | 118.9 | 120.1 | +1.2 | +1% | 24,800 |
| 2009/02/18 | 118.3 | 119.5 | 115 | 118.9 | -0.6 | -0.5% | 52,000 |
| 2009/02/17 | 123.8 | 123.9 | 119.3 | 119.5 | -4.4 | -3.6% | 40,800 |
| 2009/02/16 | 125.6 | 125.6 | 123.9 | 123.9 | -2.4 | -1.9% | 27,200 |
| 2009/02/13 | 127.6 | 128.1 | 125.3 | 126.3 | -2.3 | -1.8% | 36,000 |
| 2009/02/12 | 128.8 | 130 | 127.5 | 128.6 | -2.7 | -2.1% | 16,000 |
| 2009/02/10 | 133.8 | 133.8 | 131.3 | 131.3 | -2.5 | -1.9% | 35,200 |
| 2009/02/09 | 136.1 | 136.3 | 132.5 | 133.8 | -2.3 | -1.7% | 46,400 |
| 2009/02/06 | 136.3 | 136.3 | 135 | 136.1 | +1.1 | +0.8% | 21,600 |
| 2009/02/05 | 135.8 | 138.8 | 135 | 135 | -0.6 | -0.4% | 40,000 |
| 2009/02/04 | 134.5 | 137.5 | 131.3 | 135.6 | +1.8 | +1.3% | 28,000 |
| 2009/02/03 | 136.9 | 137 | 131.3 | 133.8 | -3 | -2.2% | 88,000 |
| 2009/02/02 | 141.5 | 141.5 | 136.4 | 136.8 | -2.3 | -1.7% | 32,000 |
4001～
4050
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
