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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,534 | 1,534 | 1,510 | 1,511 | -16 | -1% | 50,000 |
| 2025/05/01 | 1,531 | 1,543 | 1,518 | 1,527 | -14 | -0.9% | 57,300 |
| 2025/04/30 | 1,542 | 1,542 | 1,525 | 1,541 | -12 | -0.8% | 74,100 |
| 2025/04/28 | 1,572 | 1,572 | 1,544 | 1,553 | -12 | -0.8% | 73,900 |
| 2025/04/25 | 1,548 | 1,573 | 1,548 | 1,565 | +15 | +1% | 49,600 |
| 2025/04/24 | 1,563 | 1,565 | 1,548 | 1,550 | -13 | -0.8% | 41,100 |
| 2025/04/23 | 1,548 | 1,569 | 1,546 | 1,563 | +19 | +1.2% | 75,400 |
| 2025/04/22 | 1,531 | 1,547 | 1,530 | 1,544 | +13 | +0.8% | 41,000 |
| 2025/04/21 | 1,540 | 1,543 | 1,519 | 1,531 | -10 | -0.6% | 44,900 |
| 2025/04/18 | 1,516 | 1,541 | 1,511 | 1,541 | +34 | +2.3% | 52,200 |
| 2025/04/17 | 1,497 | 1,508 | 1,486 | 1,507 | +11 | +0.7% | 71,600 |
| 2025/04/16 | 1,495 | 1,497 | 1,482 | 1,496 | +14 | +0.9% | 66,400 |
| 2025/04/15 | 1,497 | 1,498 | 1,482 | 1,482 | -2 | -0.1% | 43,200 |
| 2025/04/14 | 1,477 | 1,490 | 1,464 | 1,484 | +24 | +1.6% | 63,700 |
| 2025/04/11 | 1,428 | 1,461 | 1,412 | 1,460 | -9 | -0.6% | 94,200 |
| 2025/04/10 | 1,491 | 1,491 | 1,450 | 1,469 | +68 | +4.9% | 110,500 |
| 2025/04/09 | 1,409 | 1,422 | 1,384 | 1,401 | -26 | -1.8% | 157,300 |
| 2025/04/08 | 1,416 | 1,454 | 1,406 | 1,427 | +54 | +3.9% | 160,100 |
| 2025/04/07 | 1,378 | 1,398 | 1,339 | 1,373 | -75 | -5.2% | 260,800 |
| 2025/04/04 | 1,479 | 1,479 | 1,423 | 1,448 | -57 | -3.8% | 211,700 |
| 2025/04/03 | 1,500 | 1,512 | 1,492 | 1,505 | -25 | -1.6% | 108,600 |
| 2025/04/02 | 1,547 | 1,549 | 1,521 | 1,530 | -19 | -1.2% | 73,200 |
| 2025/04/01 | 1,578 | 1,584 | 1,548 | 1,549 | +2 | +0.1% | 73,100 |
| 2025/03/31 | 1,558 | 1,562 | 1,532 | 1,547 | -30 | -1.9% | 122,400 |
| 2025/03/28 | 1,559 | 1,599 | 1,557 | 1,577 | -24 | -1.5% | 166,600 |
| 2025/03/27 | 1,604 | 1,605 | 1,588 | 1,601 | +3 | +0.2% | 219,000 |
| 2025/03/26 | 1,586 | 1,598 | 1,576 | 1,598 | +17 | +1.1% | 104,900 |
| 2025/03/25 | 1,584 | 1,584 | 1,568 | 1,581 | +7 | +0.4% | 88,100 |
| 2025/03/24 | 1,595 | 1,595 | 1,564 | 1,574 | -11 | -0.7% | 120,600 |
| 2025/03/21 | 1,583 | 1,593 | 1,575 | 1,585 | +3 | +0.2% | 176,200 |
| 2025/03/19 | 1,575 | 1,589 | 1,573 | 1,582 | +7 | +0.4% | 88,400 |
| 2025/03/18 | 1,575 | 1,586 | 1,574 | 1,575 | +11 | +0.7% | 91,500 |
| 2025/03/17 | 1,569 | 1,573 | 1,561 | 1,564 | +13 | +0.8% | 75,000 |
| 2025/03/14 | 1,550 | 1,556 | 1,545 | 1,551 | -5 | -0.3% | 86,100 |
| 2025/03/13 | 1,540 | 1,557 | 1,540 | 1,556 | +19 | +1.2% | 82,500 |
| 2025/03/12 | 1,522 | 1,537 | 1,521 | 1,537 | +11 | +0.7% | 59,000 |
| 2025/03/11 | 1,515 | 1,526 | 1,502 | 1,526 | +1 | +0.1% | 78,000 |
| 2025/03/10 | 1,533 | 1,537 | 1,525 | 1,525 | +4 | +0.3% | 59,400 |
| 2025/03/07 | 1,515 | 1,526 | 1,507 | 1,521 | -13 | -0.8% | 64,200 |
| 2025/03/06 | 1,520 | 1,539 | 1,519 | 1,534 | +21 | +1.4% | 85,100 |
| 2025/03/05 | 1,505 | 1,515 | 1,504 | 1,513 | +13 | +0.9% | 70,900 |
| 2025/03/04 | 1,500 | 1,506 | 1,495 | 1,500 | -10 | -0.7% | 71,500 |
| 2025/03/03 | 1,510 | 1,517 | 1,503 | 1,510 | +10 | +0.7% | 70,800 |
| 2025/02/28 | 1,491 | 1,501 | 1,486 | 1,500 | +5 | +0.3% | 72,400 |
| 2025/02/27 | 1,480 | 1,495 | 1,480 | 1,495 | +16 | +1.1% | 67,600 |
| 2025/02/26 | 1,478 | 1,480 | 1,463 | 1,479 | -3 | -0.2% | 73,900 |
| 2025/02/25 | 1,473 | 1,486 | 1,467 | 1,482 | +2 | +0.1% | 69,900 |
| 2025/02/21 | 1,480 | 1,484 | 1,470 | 1,480 | -3 | -0.2% | 118,500 |
| 2025/02/20 | 1,490 | 1,493 | 1,478 | 1,483 | -6 | -0.4% | 92,900 |
| 2025/02/19 | 1,488 | 1,497 | 1,480 | 1,489 | +1 | +0.1% | 113,200 |
1～
50
件表示中 / 4657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 | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64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 |
| ヤマタネ | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 高 速 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07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 |
| ＫＰＰＧＨＤ | 65,100円 | +4.0% | -25.5% | 5.22% | 5.58倍 | 0.47倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
