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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 907.5 | 907.5 | 887.5 | 898.8 | -10 | -1.1% | 11,200 |
| 2007/11/02 | 903.8 | 908.8 | 887.5 | 908.8 | -15 | -1.6% | 17,600 |
| 2007/11/01 | 950 | 950 | 912.5 | 923.8 | -13.7 | -1.5% | 17,600 |
| 2007/10/31 | 935 | 937.5 | 913.8 | 937.5 | -3.8 | -0.4% | 11,200 |
| 2007/10/30 | 962.5 | 962.5 | 937.5 | 941.3 | -20 | -2.1% | 6,400 |
| 2007/10/29 | 937.5 | 961.3 | 930 | 961.3 | ±0 | ±0% | 13,600 |
| 2007/10/26 | 962.5 | 962.5 | 937.5 | 961.3 | -1.2 | -0.1% | 12,800 |
| 2007/10/25 | 983.8 | 983.8 | 962.5 | 962.5 | -13.8 | -1.4% | 2,400 |
| 2007/10/24 | 962.5 | 987.5 | 941.3 | 976.3 | +1.3 | +0.1% | 35,200 |
| 2007/10/23 | 987.5 | 993.8 | 975 | 975 | -12.5 | -1.3% | 7,200 |
| 2007/10/22 | 945 | 987.5 | 937.5 | 987.5 | -20 | -2% | 15,200 |
| 2007/10/19 | 1,007.5 | 1,007.5 | 1,000 | 1,007.5 | +1.2 | +0.1% | 10,400 |
| 2007/10/18 | 1,013.8 | 1,016.3 | 1,002.5 | 1,006.3 | -12.5 | -1.2% | 10,400 |
| 2007/10/17 | 1,031.3 | 1,031.3 | 1,000 | 1,018.8 | -6.2 | -0.6% | 12,800 |
| 2007/10/16 | 1,036.3 | 1,036.3 | 1,018.8 | 1,025 | -6.3 | -0.6% | 15,200 |
| 2007/10/15 | 1,027.5 | 1,042.5 | 1,027.5 | 1,031.3 | +3.8 | +0.4% | 13,600 |
| 2007/10/12 | 1,043.8 | 1,050 | 1,027.5 | 1,027.5 | -3.8 | -0.4% | 17,600 |
| 2007/10/11 | 1,025 | 1,047.5 | 1,025 | 1,031.3 | +7.5 | +0.7% | 13,600 |
| 2007/10/10 | 1,021.3 | 1,050 | 1,008.8 | 1,023.8 | +15 | +1.5% | 12,800 |
| 2007/10/09 | 1,037.5 | 1,037.5 | 1,008.8 | 1,008.8 | -16.2 | -1.6% | 21,600 |
| 2007/10/05 | 1,018.8 | 1,026.3 | 1,016.3 | 1,025 | -1.3 | -0.1% | 10,400 |
| 2007/10/04 | 1,026.3 | 1,037.5 | 1,026.3 | 1,026.3 | -36.2 | -3.4% | 5,600 |
| 2007/10/03 | 1,016.3 | 1,062.5 | 1,012.5 | 1,062.5 | +28.7 | +2.8% | 36,000 |
| 2007/10/02 | 1,043.8 | 1,053.8 | 1,032.5 | 1,033.8 | +2.5 | +0.2% | 14,400 |
| 2007/10/01 | 1,075 | 1,075 | 1,031.3 | 1,031.3 | -43.7 | -4.1% | 19,200 |
| 2007/09/28 | 1,108.8 | 1,108.8 | 1,062.5 | 1,075 | -33.8 | -3% | 26,400 |
| 2007/09/27 | 1,087.5 | 1,108.8 | 1,075 | 1,108.8 | +23.8 | +2.2% | 20,000 |
| 2007/09/26 | 1,058.8 | 1,085 | 1,050 | 1,085 | +37.5 | +3.6% | 59,200 |
| 2007/09/25 | 1,010 | 1,047.5 | 1,010 | 1,047.5 | -2.5 | -0.2% | 3,200 |
| 2007/09/21 | 1,058.8 | 1,085 | 1,031.3 | 1,050 | -16.3 | -1.5% | 36,000 |
| 2007/09/20 | 971.3 | 1,066.3 | 970 | 1,066.3 | +102.5 | +10.6% | 72,000 |
| 2007/09/19 | 968.8 | 981.3 | 937.5 | 963.8 | +13.8 | +1.5% | 16,000 |
| 2007/09/18 | 892.5 | 960 | 892.5 | 950 | +25 | +2.7% | 10,400 |
| 2007/09/14 | 901.3 | 932.5 | 901.3 | 925 | +28.7 | +3.2% | 27,200 |
| 2007/09/13 | 912.5 | 918.8 | 865 | 896.3 | -41.2 | -4.4% | 40,800 |
| 2007/09/12 | 968.8 | 968.8 | 893.8 | 937.5 | -31.3 | -3.2% | 20,000 |
| 2007/09/11 | 955 | 968.8 | 946.3 | 968.8 | +18.8 | +2% | 12,000 |
| 2007/09/10 | 931.3 | 950 | 931.3 | 950 | -22.5 | -2.3% | 8,000 |
| 2007/09/07 | 998.8 | 1,012.5 | 972.5 | 972.5 | +16.2 | +1.7% | 12,800 |
| 2007/09/06 | 957.5 | 968.8 | 953.8 | 956.3 | -26.2 | -2.7% | 26,400 |
| 2007/09/05 | 1,006.3 | 1,006.3 | 975 | 982.5 | -17.5 | -1.8% | 23,200 |
| 2007/09/04 | 1,008.8 | 1,021.3 | 993.8 | 1,000 | -21.3 | -2.1% | 22,400 |
| 2007/09/03 | 1,031.3 | 1,060 | 1,012.5 | 1,021.3 | +2.5 | +0.2% | 26,400 |
| 2007/08/31 | 1,023.8 | 1,031.3 | 990 | 1,018.8 | -6.2 | -0.6% | 55,200 |
| 2007/08/30 | 1,083.8 | 1,097.5 | 1,020 | 1,025 | -48.8 | -4.5% | 39,200 |
| 2007/08/29 | 1,023.8 | 1,073.8 | 1,001.3 | 1,073.8 | -12.5 | -1.2% | 27,200 |
| 2007/08/28 | 1,097.5 | 1,112.5 | 1,086.3 | 1,086.3 | -30 | -2.7% | 19,200 |
| 2007/08/27 | 1,087.5 | 1,118.8 | 1,081.3 | 1,116.3 | +78.8 | +7.6% | 32,000 |
| 2007/08/24 | 980 | 1,050 | 975 | 1,037.5 | +68.7 | +7.1% | 46,400 |
| 2007/08/23 | 965 | 987.5 | 948.8 | 968.8 | +42.5 | +4.6% | 35,200 |
4301～
4350
件表示中 / 4680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 | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78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 |
| シークス | 114,300円 | -0.8% | -9.5% | 4.20% | 10.36倍 | 0.54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 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 高 速 | 268,400円 | +7.0% | +6.4% | 4.32% | 14.34倍 | 1.32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 | 223,200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 |
市場注目の銘柄
チャート関連のコラム
