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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,115 | 2,138 | 2,115 | 2,122 | +9 | +0.4% | 135,200 |
| 2025/07/31 | 2,101 | 2,114 | 2,087 | 2,113 | +13 | +0.6% | 138,200 |
| 2025/07/30 | 2,115 | 2,119 | 2,084 | 2,100 | -6 | -0.3% | 134,700 |
| 2025/07/29 | 2,100 | 2,108 | 2,078 | 2,106 | +6 | +0.3% | 142,400 |
| 2025/07/28 | 2,110 | 2,121 | 2,088 | 2,100 | +6 | +0.3% | 196,800 |
| 2025/07/25 | 2,054 | 2,105 | 2,048 | 2,094 | +40 | +1.9% | 181,800 |
| 2025/07/24 | 2,049 | 2,054 | 2,030 | 2,054 | +5 | +0.2% | 170,300 |
| 2025/07/23 | 2,045 | 2,057 | 2,022 | 2,049 | +17 | +0.8% | 239,700 |
| 2025/07/22 | 2,005 | 2,033 | 1,995 | 2,032 | +35 | +1.8% | 142,200 |
| 2025/07/18 | 2,030 | 2,033 | 1,995 | 1,997 | -27 | -1.3% | 116,500 |
| 2025/07/17 | 2,010 | 2,024 | 1,996 | 2,024 | +20 | +1% | 139,600 |
| 2025/07/16 | 2,004 | 2,004 | 1,978 | 2,004 | +9 | +0.5% | 125,300 |
| 2025/07/15 | 2,005 | 2,021 | 1,995 | 1,995 | -20 | -1% | 129,000 |
| 2025/07/14 | 2,010 | 2,015 | 1,985 | 2,015 | +11 | +0.5% | 245,700 |
| 2025/07/11 | 1,985 | 2,018 | 1,984 | 2,004 | +32 | +1.6% | 214,900 |
| 2025/07/10 | 1,972 | 1,995 | 1,966 | 1,972 | +15 | +0.8% | 169,100 |
| 2025/07/09 | 1,945 | 1,981 | 1,945 | 1,957 | +25 | +1.3% | 172,600 |
| 2025/07/08 | 1,913 | 1,932 | 1,911 | 1,932 | +19 | +1% | 107,200 |
| 2025/07/07 | 1,921 | 1,926 | 1,902 | 1,913 | +2 | +0.1% | 94,100 |
| 2025/07/04 | 1,892 | 1,918 | 1,892 | 1,911 | +23 | +1.2% | 136,100 |
| 2025/07/03 | 1,880 | 1,898 | 1,873 | 1,888 | +27 | +1.5% | 132,000 |
| 2025/07/02 | 1,836 | 1,879 | 1,833 | 1,861 | +21 | +1.1% | 110,800 |
| 2025/07/01 | 1,846 | 1,855 | 1,832 | 1,840 | -15 | -0.8% | 119,800 |
| 2025/06/30 | 1,835 | 1,861 | 1,827 | 1,855 | +20 | +1.1% | 164,500 |
| 2025/06/27 | 1,849 | 1,866 | 1,824 | 1,835 | -4 | -0.2% | 154,700 |
| 2025/06/26 | 1,814 | 1,848 | 1,814 | 1,839 | +27 | +1.5% | 132,800 |
| 2025/06/25 | 1,837 | 1,837 | 1,800 | 1,812 | -28 | -1.5% | 117,400 |
| 2025/06/24 | 1,836 | 1,849 | 1,836 | 1,840 | +11 | +0.6% | 113,800 |
| 2025/06/23 | 1,816 | 1,845 | 1,811 | 1,829 | +30 | +1.7% | 204,300 |
| 2025/06/20 | 1,789 | 1,803 | 1,786 | 1,799 | -10 | -0.6% | 125,400 |
| 2025/06/19 | 1,814 | 1,819 | 1,785 | 1,809 | -9 | -0.5% | 97,000 |
| 2025/06/18 | 1,794 | 1,840 | 1,792 | 1,818 | +26 | +1.5% | 239,200 |
| 2025/06/17 | 1,792 | 1,799 | 1,776 | 1,792 | +2 | +0.1% | 62,200 |
| 2025/06/16 | 1,785 | 1,805 | 1,781 | 1,790 | +11 | +0.6% | 84,900 |
| 2025/06/13 | 1,780 | 1,788 | 1,766 | 1,779 | -11 | -0.6% | 79,300 |
| 2025/06/12 | 1,780 | 1,795 | 1,771 | 1,790 | +9 | +0.5% | 69,400 |
| 2025/06/11 | 1,769 | 1,804 | 1,764 | 1,781 | +14 | +0.8% | 110,000 |
| 2025/06/10 | 1,807 | 1,813 | 1,764 | 1,767 | -24 | -1.3% | 100,100 |
| 2025/06/09 | 1,815 | 1,829 | 1,790 | 1,791 | -24 | -1.3% | 155,400 |
| 2025/06/06 | 1,817 | 1,835 | 1,795 | 1,815 | +30 | +1.7% | 244,800 |
| 2025/06/05 | 1,716 | 1,820 | 1,712 | 1,785 | +62 | +3.6% | 261,900 |
| 2025/06/04 | 1,715 | 1,738 | 1,712 | 1,723 | +15 | +0.9% | 68,100 |
| 2025/06/03 | 1,700 | 1,714 | 1,691 | 1,708 | +8 | +0.5% | 63,300 |
| 2025/06/02 | 1,700 | 1,705 | 1,678 | 1,700 | +1 | +0.1% | 66,900 |
| 2025/05/30 | 1,690 | 1,708 | 1,685 | 1,699 | +4 | +0.2% | 45,800 |
| 2025/05/29 | 1,698 | 1,703 | 1,690 | 1,695 | +5 | +0.3% | 54,500 |
| 2025/05/28 | 1,698 | 1,714 | 1,690 | 1,690 | -6 | -0.4% | 73,900 |
| 2025/05/27 | 1,692 | 1,699 | 1,688 | 1,696 | ±0 | ±0% | 50,600 |
| 2025/05/26 | 1,694 | 1,707 | 1,689 | 1,696 | +3 | +0.2% | 52,700 |
| 2025/05/23 | 1,704 | 1,708 | 1,688 | 1,693 | +1 | +0.1% | 73,600 |
1～
50
件表示中 / 4719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 | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76倍 | 0.91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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55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 |
| 西華産 | 525,000円 | +12.0% | -13.8% | 4.19% | 10.40倍 | 1.34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 |
| ヨコレイ | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
