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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,377 | 1,382 | 1,366 | 1,368 | -32 | -2.3% | 97,000 |
| 2023/09/27 | 1,386 | 1,401 | 1,374 | 1,400 | +10 | +0.7% | 150,800 |
| 2023/09/26 | 1,400 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 72,100 |
| 2023/09/25 | 1,399 | 1,399 | 1,388 | 1,395 | +3 | +0.2% | 58,000 |
| 2023/09/22 | 1,391 | 1,401 | 1,381 | 1,392 | -5 | -0.4% | 73,700 |
| 2023/09/21 | 1,400 | 1,424 | 1,395 | 1,397 | ±0 | ±0% | 70,600 |
| 2023/09/20 | 1,420 | 1,421 | 1,394 | 1,397 | -17 | -1.2% | 90,600 |
| 2023/09/19 | 1,398 | 1,414 | 1,396 | 1,414 | +10 | +0.7% | 61,200 |
| 2023/09/15 | 1,400 | 1,407 | 1,395 | 1,404 | +9 | +0.6% | 122,600 |
| 2023/09/14 | 1,390 | 1,398 | 1,390 | 1,395 | +1 | +0.1% | 39,300 |
| 2023/09/13 | 1,402 | 1,405 | 1,387 | 1,394 | -3 | -0.2% | 55,500 |
| 2023/09/12 | 1,400 | 1,405 | 1,389 | 1,397 | ±0 | ±0% | 41,100 |
| 2023/09/11 | 1,406 | 1,410 | 1,389 | 1,397 | +6 | +0.4% | 70,900 |
| 2023/09/08 | 1,395 | 1,403 | 1,386 | 1,391 | -9 | -0.6% | 79,800 |
| 2023/09/07 | 1,414 | 1,416 | 1,398 | 1,400 | -16 | -1.1% | 56,500 |
| 2023/09/06 | 1,418 | 1,419 | 1,411 | 1,416 | ±0 | ±0% | 34,900 |
| 2023/09/05 | 1,420 | 1,420 | 1,405 | 1,416 | -1 | -0.1% | 51,500 |
| 2023/09/04 | 1,398 | 1,419 | 1,397 | 1,417 | +22 | +1.6% | 71,200 |
| 2023/09/01 | 1,386 | 1,396 | 1,385 | 1,395 | +10 | +0.7% | 67,500 |
| 2023/08/31 | 1,381 | 1,391 | 1,381 | 1,385 | +5 | +0.4% | 55,400 |
| 2023/08/30 | 1,386 | 1,387 | 1,379 | 1,380 | -4 | -0.3% | 45,500 |
| 2023/08/29 | 1,393 | 1,395 | 1,384 | 1,384 | -6 | -0.4% | 45,400 |
| 2023/08/28 | 1,391 | 1,393 | 1,385 | 1,390 | +9 | +0.7% | 37,300 |
| 2023/08/25 | 1,377 | 1,381 | 1,369 | 1,381 | +1 | +0.1% | 36,200 |
| 2023/08/24 | 1,375 | 1,384 | 1,373 | 1,380 | +8 | +0.6% | 44,000 |
| 2023/08/23 | 1,355 | 1,372 | 1,353 | 1,372 | +22 | +1.6% | 40,300 |
| 2023/08/22 | 1,349 | 1,351 | 1,338 | 1,350 | +10 | +0.7% | 51,800 |
| 2023/08/21 | 1,343 | 1,347 | 1,340 | 1,340 | -2 | -0.1% | 32,100 |
| 2023/08/18 | 1,340 | 1,349 | 1,337 | 1,342 | -7 | -0.5% | 54,800 |
| 2023/08/17 | 1,345 | 1,349 | 1,329 | 1,349 | -1 | -0.1% | 67,900 |
| 2023/08/16 | 1,358 | 1,360 | 1,347 | 1,350 | -12 | -0.9% | 55,900 |
| 2023/08/15 | 1,368 | 1,368 | 1,357 | 1,362 | +4 | +0.3% | 25,900 |
| 2023/08/14 | 1,370 | 1,375 | 1,353 | 1,358 | -11 | -0.8% | 63,900 |
| 2023/08/10 | 1,350 | 1,369 | 1,340 | 1,369 | +25 | +1.9% | 64,500 |
| 2023/08/09 | 1,352 | 1,362 | 1,338 | 1,344 | -7 | -0.5% | 136,200 |
| 2023/08/08 | 1,368 | 1,377 | 1,351 | 1,351 | -17 | -1.2% | 142,400 |
| 2023/08/07 | 1,387 | 1,394 | 1,360 | 1,368 | -26 | -1.9% | 233,400 |
| 2023/08/04 | 1,400 | 1,400 | 1,385 | 1,394 | -14 | -1% | 125,500 |
| 2023/08/03 | 1,439 | 1,439 | 1,404 | 1,408 | -43 | -3% | 89,800 |
| 2023/08/02 | 1,460 | 1,470 | 1,447 | 1,451 | -15 | -1% | 82,700 |
| 2023/08/01 | 1,440 | 1,466 | 1,433 | 1,466 | +31 | +2.2% | 135,500 |
| 2023/07/31 | 1,435 | 1,440 | 1,429 | 1,435 | +13 | +0.9% | 50,200 |
| 2023/07/28 | 1,414 | 1,424 | 1,406 | 1,422 | -2 | -0.1% | 61,100 |
| 2023/07/27 | 1,418 | 1,425 | 1,407 | 1,424 | +2 | +0.1% | 62,300 |
| 2023/07/26 | 1,431 | 1,431 | 1,415 | 1,422 | -4 | -0.3% | 34,400 |
| 2023/07/25 | 1,421 | 1,433 | 1,420 | 1,426 | +6 | +0.4% | 46,900 |
| 2023/07/24 | 1,414 | 1,422 | 1,410 | 1,420 | +16 | +1.1% | 38,800 |
| 2023/07/21 | 1,410 | 1,411 | 1,402 | 1,404 | +4 | +0.3% | 31,000 |
| 2023/07/20 | 1,408 | 1,416 | 1,400 | 1,400 | -4 | -0.3% | 38,400 |
| 2023/07/19 | 1,400 | 1,406 | 1,396 | 1,404 | +13 | +0.9% | 51,500 |
451～
500
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
