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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,305 | 1,319 | 1,305 | 1,310 | +14 | +1.1% | 73,100 |
| 2022/11/17 | 1,285 | 1,302 | 1,279 | 1,296 | +11 | +0.9% | 95,700 |
| 2022/11/16 | 1,281 | 1,291 | 1,279 | 1,285 | -4 | -0.3% | 89,500 |
| 2022/11/15 | 1,281 | 1,293 | 1,276 | 1,289 | ±0 | ±0% | 214,900 |
| 2022/11/14 | 1,300 | 1,301 | 1,280 | 1,289 | -15 | -1.2% | 158,900 |
| 2022/11/11 | 1,319 | 1,320 | 1,296 | 1,304 | -1 | -0.1% | 107,500 |
| 2022/11/10 | 1,318 | 1,320 | 1,293 | 1,305 | -14 | -1.1% | 151,500 |
| 2022/11/09 | 1,316 | 1,329 | 1,307 | 1,319 | +19 | +1.5% | 190,400 |
| 2022/11/08 | 1,438 | 1,459 | 1,300 | 1,300 | -114 | -8.1% | 596,800 |
| 2022/11/07 | 1,406 | 1,429 | 1,396 | 1,414 | +22 | +1.6% | 108,800 |
| 2022/11/04 | 1,377 | 1,398 | 1,374 | 1,392 | +11 | +0.8% | 59,300 |
| 2022/11/02 | 1,394 | 1,402 | 1,381 | 1,381 | -10 | -0.7% | 68,100 |
| 2022/11/01 | 1,377 | 1,391 | 1,374 | 1,391 | +22 | +1.6% | 52,200 |
| 2022/10/31 | 1,350 | 1,375 | 1,336 | 1,369 | +38 | +2.9% | 74,800 |
| 2022/10/28 | 1,344 | 1,361 | 1,325 | 1,331 | -22 | -1.6% | 136,500 |
| 2022/10/27 | 1,372 | 1,372 | 1,351 | 1,353 | -18 | -1.3% | 52,700 |
| 2022/10/26 | 1,366 | 1,377 | 1,351 | 1,371 | +15 | +1.1% | 55,800 |
| 2022/10/25 | 1,352 | 1,364 | 1,349 | 1,356 | +10 | +0.7% | 32,900 |
| 2022/10/24 | 1,362 | 1,362 | 1,344 | 1,346 | +6 | +0.4% | 21,500 |
| 2022/10/21 | 1,350 | 1,356 | 1,340 | 1,340 | -18 | -1.3% | 24,900 |
| 2022/10/20 | 1,361 | 1,366 | 1,353 | 1,358 | -3 | -0.2% | 23,900 |
| 2022/10/19 | 1,350 | 1,367 | 1,345 | 1,361 | +21 | +1.6% | 48,000 |
| 2022/10/18 | 1,354 | 1,355 | 1,333 | 1,340 | +9 | +0.7% | 46,200 |
| 2022/10/17 | 1,322 | 1,348 | 1,321 | 1,331 | -9 | -0.7% | 25,200 |
| 2022/10/14 | 1,336 | 1,351 | 1,321 | 1,340 | +34 | +2.6% | 52,700 |
| 2022/10/13 | 1,315 | 1,315 | 1,306 | 1,306 | -20 | -1.5% | 42,700 |
| 2022/10/12 | 1,319 | 1,337 | 1,317 | 1,326 | +7 | +0.5% | 60,100 |
| 2022/10/11 | 1,341 | 1,349 | 1,314 | 1,319 | -50 | -3.7% | 122,300 |
| 2022/10/07 | 1,362 | 1,376 | 1,362 | 1,369 | -12 | -0.9% | 57,600 |
| 2022/10/06 | 1,371 | 1,391 | 1,371 | 1,381 | +16 | +1.2% | 97,100 |
| 2022/10/05 | 1,374 | 1,381 | 1,360 | 1,365 | +1 | +0.1% | 61,700 |
| 2022/10/04 | 1,350 | 1,370 | 1,350 | 1,364 | +37 | +2.8% | 81,500 |
| 2022/10/03 | 1,308 | 1,331 | 1,307 | 1,327 | +11 | +0.8% | 48,400 |
| 2022/09/30 | 1,321 | 1,334 | 1,308 | 1,316 | -21 | -1.6% | 52,000 |
| 2022/09/29 | 1,317 | 1,341 | 1,316 | 1,337 | +3 | +0.2% | 69,300 |
| 2022/09/28 | 1,330 | 1,334 | 1,311 | 1,334 | +2 | +0.2% | 105,700 |
| 2022/09/27 | 1,345 | 1,358 | 1,332 | 1,332 | -2 | -0.1% | 66,700 |
| 2022/09/26 | 1,358 | 1,359 | 1,326 | 1,334 | -29 | -2.1% | 113,200 |
| 2022/09/22 | 1,353 | 1,368 | 1,352 | 1,363 | -12 | -0.9% | 46,200 |
| 2022/09/21 | 1,368 | 1,380 | 1,360 | 1,375 | +2 | +0.1% | 65,300 |
| 2022/09/20 | 1,385 | 1,399 | 1,371 | 1,373 | +14 | +1% | 102,900 |
| 2022/09/16 | 1,359 | 1,369 | 1,344 | 1,359 | -8 | -0.6% | 138,400 |
| 2022/09/15 | 1,370 | 1,378 | 1,360 | 1,367 | +5 | +0.4% | 48,900 |
| 2022/09/14 | 1,350 | 1,370 | 1,346 | 1,362 | -17 | -1.2% | 101,800 |
| 2022/09/13 | 1,391 | 1,392 | 1,370 | 1,379 | -10 | -0.7% | 70,100 |
| 2022/09/12 | 1,400 | 1,405 | 1,387 | 1,389 | -2 | -0.1% | 33,700 |
| 2022/09/09 | 1,387 | 1,395 | 1,382 | 1,391 | +7 | +0.5% | 62,300 |
| 2022/09/08 | 1,376 | 1,384 | 1,366 | 1,384 | +24 | +1.8% | 63,100 |
| 2022/09/07 | 1,367 | 1,367 | 1,349 | 1,360 | -15 | -1.1% | 64,800 |
| 2022/09/06 | 1,364 | 1,376 | 1,355 | 1,375 | +15 | +1.1% | 86,800 |
601～
650
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
