アルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 274 | 275 | 274 | 275 | +1 | +0.4% | 900 |
| 2024/06/25 | 275 | 276 | 274 | 274 | +2 | +0.7% | 17,200 |
| 2024/06/24 | 272 | 275 | 271 | 272 | +2 | +0.7% | 10,300 |
| 2024/06/21 | 266 | 270 | 266 | 270 | +4 | +1.5% | 1,500 |
| 2024/06/20 | 269 | 269 | 266 | 266 | -4 | -1.5% | 1,100 |
| 2024/06/19 | 272 | 272 | 267 | 270 | +1 | +0.4% | 12,500 |
| 2024/06/18 | 267 | 269 | 267 | 269 | +4 | +1.5% | 3,400 |
| 2024/06/17 | 268 | 273 | 265 | 265 | -6 | -2.2% | 4,600 |
| 2024/06/14 | 269 | 273 | 267 | 271 | -1 | -0.4% | 22,300 |
| 2024/06/13 | 273 | 274 | 271 | 272 | -1 | -0.4% | 3,600 |
| 2024/06/12 | 274 | 274 | 273 | 273 | -1 | -0.4% | 3,000 |
| 2024/06/11 | 277 | 277 | 274 | 274 | -3 | -1.1% | 7,000 |
| 2024/06/10 | 277 | 278 | 275 | 277 | +6 | +2.2% | 12,900 |
| 2024/06/07 | 275 | 275 | 270 | 271 | -4 | -1.5% | 9,200 |
| 2024/06/06 | 276 | 277 | 275 | 275 | -1 | -0.4% | 6,100 |
| 2024/06/05 | 279 | 281 | 274 | 276 | -3 | -1.1% | 19,500 |
| 2024/06/04 | 272 | 279 | 272 | 279 | +8 | +3% | 16,000 |
| 2024/06/03 | 268 | 272 | 267 | 271 | +2 | +0.7% | 9,500 |
| 2024/05/31 | 265 | 269 | 264 | 269 | +3 | +1.1% | 23,200 |
| 2024/05/30 | 265 | 268 | 265 | 266 | -4 | -1.5% | 34,000 |
| 2024/05/29 | 280 | 280 | 270 | 270 | -13 | -4.6% | 21,100 |
| 2024/05/28 | 285 | 286 | 279 | 283 | -1 | -0.4% | 4,100 |
| 2024/05/27 | 284 | 286 | 284 | 284 | ±0 | ±0% | 14,800 |
| 2024/05/24 | 287 | 287 | 283 | 284 | -1 | -0.4% | 13,700 |
| 2024/05/23 | 286 | 288 | 285 | 285 | +1 | +0.4% | 10,600 |
| 2024/05/22 | 287 | 287 | 283 | 284 | +1 | +0.4% | 9,800 |
| 2024/05/21 | 287 | 287 | 283 | 283 | -4 | -1.4% | 23,300 |
| 2024/05/20 | 280 | 287 | 280 | 287 | +8 | +2.9% | 20,400 |
| 2024/05/17 | 279 | 280 | 277 | 279 | ±0 | ±0% | 9,700 |
| 2024/05/16 | 279 | 279 | 277 | 279 | +1 | +0.4% | 15,000 |
| 2024/05/15 | 279 | 280 | 278 | 278 | -2 | -0.7% | 4,800 |
| 2024/05/14 | 280 | 280 | 275 | 280 | +1 | +0.4% | 12,300 |
| 2024/05/13 | 278 | 280 | 277 | 279 | +1 | +0.4% | 10,400 |
| 2024/05/10 | 280 | 280 | 278 | 278 | ±0 | ±0% | 3,000 |
| 2024/05/09 | 277 | 279 | 276 | 278 | +2 | +0.7% | 13,300 |
| 2024/05/08 | 277 | 279 | 276 | 276 | ±0 | ±0% | 20,800 |
| 2024/05/07 | 279 | 280 | 276 | 276 | -3 | -1.1% | 12,000 |
| 2024/05/02 | 280 | 281 | 279 | 279 | -1 | -0.4% | 5,900 |
| 2024/05/01 | 276 | 280 | 275 | 280 | +7 | +2.6% | 24,400 |
| 2024/04/30 | 275 | 279 | 273 | 273 | -2 | -0.7% | 34,600 |
| 2024/04/26 | 284 | 284 | 275 | 275 | -9 | -3.2% | 114,400 |
| 2024/04/25 | 288 | 288 | 281 | 284 | -3 | -1% | 42,800 |
| 2024/04/24 | 288 | 290 | 287 | 287 | ±0 | ±0% | 7,500 |
| 2024/04/23 | 290 | 290 | 287 | 287 | -1 | -0.3% | 9,100 |
| 2024/04/22 | 282 | 289 | 282 | 288 | +5 | +1.8% | 28,100 |
| 2024/04/19 | 284 | 287 | 281 | 283 | -3 | -1% | 23,900 |
| 2024/04/18 | 281 | 286 | 281 | 286 | +6 | +2.1% | 23,900 |
| 2024/04/17 | 283 | 283 | 277 | 280 | -2 | -0.7% | 35,500 |
| 2024/04/16 | 290 | 290 | 279 | 282 | -6 | -2.1% | 64,000 |
| 2024/04/15 | 297 | 297 | 288 | 288 | -11 | -3.7% | 75,500 |
101～
150
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アルテック」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 |
|---|---|---|---|---|---|---|---|---|
| アルテック | 22,200円 | +9.4% | -68.9% | 3.15% | 30.58倍 | 0.26倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| 横浜魚類 | 56,500円 | -2.6% | -22.2% | 0.53% | 35.36倍 | 1.47倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 東北化学 | 367,500円 | +4.8% | +20.4% | 2.72% | 10.68倍 | 0.45倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| ミクリード | 49,000円 | +15.4% | +13.4% | 1.53% | 13.19倍 | 2.51倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| ＫＴＫ | 55,300円 | +2.7% | +0.4% | 3.07% | 9.41倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
