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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,376 | 1,391 | 1,376 | 1,391 | +15 | +1.1% | 50,100 |
| 2023/07/14 | 1,369 | 1,378 | 1,357 | 1,376 | +8 | +0.6% | 71,600 |
| 2023/07/13 | 1,367 | 1,373 | 1,356 | 1,368 | +1 | +0.1% | 43,200 |
| 2023/07/12 | 1,383 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 56,700 |
| 2023/07/11 | 1,380 | 1,396 | 1,374 | 1,374 | -6 | -0.4% | 58,200 |
| 2023/07/10 | 1,382 | 1,401 | 1,378 | 1,380 | +7 | +0.5% | 92,600 |
| 2023/07/07 | 1,379 | 1,384 | 1,359 | 1,373 | -15 | -1.1% | 96,900 |
| 2023/07/06 | 1,387 | 1,398 | 1,380 | 1,388 | -7 | -0.5% | 55,100 |
| 2023/07/05 | 1,388 | 1,397 | 1,381 | 1,395 | +9 | +0.6% | 43,900 |
| 2023/07/04 | 1,398 | 1,401 | 1,386 | 1,386 | -3 | -0.2% | 59,400 |
| 2023/07/03 | 1,385 | 1,402 | 1,385 | 1,389 | +16 | +1.2% | 58,800 |
| 2023/06/30 | 1,380 | 1,382 | 1,365 | 1,373 | -7 | -0.5% | 59,000 |
| 2023/06/29 | 1,390 | 1,392 | 1,375 | 1,380 | -9 | -0.6% | 40,100 |
| 2023/06/28 | 1,378 | 1,389 | 1,376 | 1,389 | +21 | +1.5% | 44,700 |
| 2023/06/27 | 1,370 | 1,370 | 1,354 | 1,368 | ±0 | ±0% | 44,800 |
| 2023/06/26 | 1,371 | 1,379 | 1,360 | 1,368 | -5 | -0.4% | 40,100 |
| 2023/06/23 | 1,390 | 1,400 | 1,368 | 1,373 | -13 | -0.9% | 101,500 |
| 2023/06/22 | 1,389 | 1,393 | 1,383 | 1,386 | +2 | +0.1% | 49,700 |
| 2023/06/21 | 1,376 | 1,393 | 1,375 | 1,384 | +3 | +0.2% | 46,300 |
| 2023/06/20 | 1,389 | 1,390 | 1,375 | 1,381 | -7 | -0.5% | 66,200 |
| 2023/06/19 | 1,392 | 1,394 | 1,377 | 1,388 | +2 | +0.1% | 70,800 |
| 2023/06/16 | 1,376 | 1,387 | 1,370 | 1,386 | +12 | +0.9% | 126,000 |
| 2023/06/15 | 1,379 | 1,383 | 1,374 | 1,374 | -1 | -0.1% | 79,400 |
| 2023/06/14 | 1,364 | 1,375 | 1,363 | 1,375 | +16 | +1.2% | 86,200 |
| 2023/06/13 | 1,358 | 1,364 | 1,354 | 1,359 | +9 | +0.7% | 48,300 |
| 2023/06/12 | 1,352 | 1,359 | 1,350 | 1,350 | +7 | +0.5% | 52,300 |
| 2023/06/09 | 1,340 | 1,348 | 1,336 | 1,343 | +10 | +0.8% | 64,800 |
| 2023/06/08 | 1,340 | 1,352 | 1,328 | 1,333 | ±0 | ±0% | 63,900 |
| 2023/06/07 | 1,346 | 1,352 | 1,333 | 1,333 | -13 | -1% | 96,400 |
| 2023/06/06 | 1,331 | 1,346 | 1,331 | 1,346 | +9 | +0.7% | 59,100 |
| 2023/06/05 | 1,343 | 1,346 | 1,335 | 1,337 | +14 | +1.1% | 95,700 |
| 2023/06/02 | 1,310 | 1,324 | 1,309 | 1,323 | +17 | +1.3% | 54,200 |
| 2023/06/01 | 1,298 | 1,315 | 1,295 | 1,306 | +8 | +0.6% | 94,600 |
| 2023/05/31 | 1,325 | 1,326 | 1,297 | 1,298 | -33 | -2.5% | 210,200 |
| 2023/05/30 | 1,337 | 1,339 | 1,325 | 1,331 | -10 | -0.7% | 67,600 |
| 2023/05/29 | 1,346 | 1,348 | 1,333 | 1,341 | +12 | +0.9% | 71,600 |
| 2023/05/26 | 1,341 | 1,345 | 1,328 | 1,329 | -15 | -1.1% | 81,500 |
| 2023/05/25 | 1,342 | 1,345 | 1,335 | 1,344 | +4 | +0.3% | 63,800 |
| 2023/05/24 | 1,341 | 1,349 | 1,337 | 1,340 | -6 | -0.4% | 71,200 |
| 2023/05/23 | 1,369 | 1,373 | 1,343 | 1,346 | -22 | -1.6% | 60,600 |
| 2023/05/22 | 1,352 | 1,369 | 1,348 | 1,368 | +13 | +1% | 56,300 |
| 2023/05/19 | 1,354 | 1,361 | 1,346 | 1,355 | -7 | -0.5% | 59,200 |
| 2023/05/18 | 1,342 | 1,363 | 1,341 | 1,362 | +22 | +1.6% | 61,400 |
| 2023/05/17 | 1,347 | 1,347 | 1,335 | 1,340 | -7 | -0.5% | 40,400 |
| 2023/05/16 | 1,357 | 1,358 | 1,339 | 1,347 | -12 | -0.9% | 78,700 |
| 2023/05/15 | 1,381 | 1,383 | 1,349 | 1,359 | -22 | -1.6% | 94,600 |
| 2023/05/12 | 1,418 | 1,418 | 1,350 | 1,381 | -29 | -2.1% | 122,200 |
| 2023/05/11 | 1,421 | 1,421 | 1,406 | 1,410 | -13 | -0.9% | 31,600 |
| 2023/05/10 | 1,432 | 1,433 | 1,413 | 1,423 | -10 | -0.7% | 59,700 |
| 2023/05/09 | 1,416 | 1,433 | 1,412 | 1,433 | +29 | +2.1% | 83,500 |
501～
550
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
