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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,323 | 1,325 | 1,313 | 1,320 | -17 | -1.3% | 78,200 |
| 2023/04/05 | 1,353 | 1,353 | 1,334 | 1,337 | -31 | -2.3% | 92,200 |
| 2023/04/04 | 1,367 | 1,370 | 1,356 | 1,368 | -5 | -0.4% | 54,900 |
| 2023/04/03 | 1,372 | 1,376 | 1,365 | 1,373 | +12 | +0.9% | 42,500 |
| 2023/03/31 | 1,371 | 1,383 | 1,353 | 1,361 | -14 | -1% | 73,000 |
| 2023/03/30 | 1,365 | 1,375 | 1,362 | 1,375 | -13 | -0.9% | 52,200 |
| 2023/03/29 | 1,372 | 1,388 | 1,370 | 1,388 | +21 | +1.5% | 153,200 |
| 2023/03/28 | 1,372 | 1,377 | 1,362 | 1,367 | +5 | +0.4% | 43,800 |
| 2023/03/27 | 1,355 | 1,363 | 1,349 | 1,362 | +19 | +1.4% | 59,700 |
| 2023/03/24 | 1,333 | 1,343 | 1,329 | 1,343 | +1 | +0.1% | 62,700 |
| 2023/03/23 | 1,328 | 1,344 | 1,319 | 1,342 | +8 | +0.6% | 38,900 |
| 2023/03/22 | 1,340 | 1,343 | 1,331 | 1,334 | +19 | +1.4% | 65,900 |
| 2023/03/20 | 1,326 | 1,338 | 1,310 | 1,315 | -15 | -1.1% | 104,300 |
| 2023/03/17 | 1,337 | 1,346 | 1,328 | 1,330 | -7 | -0.5% | 141,000 |
| 2023/03/16 | 1,339 | 1,343 | 1,323 | 1,337 | -30 | -2.2% | 100,700 |
| 2023/03/15 | 1,372 | 1,378 | 1,358 | 1,367 | +17 | +1.3% | 78,100 |
| 2023/03/14 | 1,359 | 1,360 | 1,334 | 1,350 | -30 | -2.2% | 99,800 |
| 2023/03/13 | 1,380 | 1,380 | 1,362 | 1,380 | -16 | -1.1% | 71,400 |
| 2023/03/10 | 1,410 | 1,417 | 1,390 | 1,396 | -30 | -2.1% | 85,200 |
| 2023/03/09 | 1,422 | 1,433 | 1,420 | 1,426 | +11 | +0.8% | 49,900 |
| 2023/03/08 | 1,410 | 1,416 | 1,408 | 1,415 | -2 | -0.1% | 51,900 |
| 2023/03/07 | 1,406 | 1,418 | 1,401 | 1,417 | +13 | +0.9% | 51,900 |
| 2023/03/06 | 1,411 | 1,414 | 1,399 | 1,404 | +4 | +0.3% | 59,700 |
| 2023/03/03 | 1,398 | 1,410 | 1,392 | 1,400 | +12 | +0.9% | 80,900 |
| 2023/03/02 | 1,405 | 1,413 | 1,386 | 1,388 | -1 | -0.1% | 78,800 |
| 2023/03/01 | 1,366 | 1,407 | 1,366 | 1,389 | +29 | +2.1% | 150,900 |
| 2023/02/28 | 1,371 | 1,371 | 1,358 | 1,360 | -7 | -0.5% | 52,400 |
| 2023/02/27 | 1,357 | 1,369 | 1,355 | 1,367 | +18 | +1.3% | 89,800 |
| 2023/02/24 | 1,345 | 1,355 | 1,344 | 1,349 | +9 | +0.7% | 50,000 |
| 2023/02/22 | 1,346 | 1,350 | 1,335 | 1,340 | -7 | -0.5% | 45,100 |
| 2023/02/21 | 1,350 | 1,358 | 1,347 | 1,347 | +1 | +0.1% | 29,700 |
| 2023/02/20 | 1,343 | 1,349 | 1,338 | 1,346 | +10 | +0.7% | 34,100 |
| 2023/02/17 | 1,331 | 1,338 | 1,328 | 1,336 | -6 | -0.4% | 47,200 |
| 2023/02/16 | 1,355 | 1,360 | 1,338 | 1,342 | +2 | +0.1% | 39,500 |
| 2023/02/15 | 1,360 | 1,360 | 1,336 | 1,340 | -16 | -1.2% | 32,400 |
| 2023/02/14 | 1,349 | 1,357 | 1,344 | 1,356 | +22 | +1.6% | 48,200 |
| 2023/02/13 | 1,333 | 1,341 | 1,328 | 1,334 | +1 | +0.1% | 42,100 |
| 2023/02/10 | 1,330 | 1,339 | 1,326 | 1,333 | -8 | -0.6% | 38,900 |
| 2023/02/09 | 1,328 | 1,342 | 1,324 | 1,341 | +4 | +0.3% | 69,200 |
| 2023/02/08 | 1,375 | 1,378 | 1,323 | 1,337 | -38 | -2.8% | 169,100 |
| 2023/02/07 | 1,394 | 1,394 | 1,370 | 1,375 | -11 | -0.8% | 37,800 |
| 2023/02/06 | 1,384 | 1,393 | 1,379 | 1,386 | +16 | +1.2% | 41,700 |
| 2023/02/03 | 1,370 | 1,377 | 1,361 | 1,370 | -3 | -0.2% | 35,300 |
| 2023/02/02 | 1,396 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 48,400 |
| 2023/02/01 | 1,392 | 1,401 | 1,392 | 1,397 | +10 | +0.7% | 46,700 |
| 2023/01/31 | 1,386 | 1,396 | 1,385 | 1,387 | -1 | -0.1% | 32,900 |
| 2023/01/30 | 1,386 | 1,393 | 1,383 | 1,388 | +3 | +0.2% | 39,900 |
| 2023/01/27 | 1,394 | 1,397 | 1,385 | 1,385 | +1 | +0.1% | 46,600 |
| 2023/01/26 | 1,392 | 1,394 | 1,382 | 1,384 | -5 | -0.4% | 27,400 |
| 2023/01/25 | 1,396 | 1,406 | 1,388 | 1,389 | -4 | -0.3% | 66,500 |
401～
450
件表示中 / 4550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 | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67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 |
| モリト | 150,200円 | +5.1% | +1.0% | 4.19% | 17.17倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 三洋貿易 | 151,900円 | +2.1% | -5.1% | 3.75% | 8.93倍 | 0.92倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 286,100円 | +4.1% | +8.9% | 3.91% | 12.77倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 384,500円 | +6.6% | +9.0% | 4.16% | 24.00倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
