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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,343 | 1,349 | 1,338 | 1,346 | +10 | +0.7% | 34,100 |
| 2023/02/17 | 1,331 | 1,338 | 1,328 | 1,336 | -6 | -0.4% | 47,200 |
| 2023/02/16 | 1,355 | 1,360 | 1,338 | 1,342 | +2 | +0.1% | 39,500 |
| 2023/02/15 | 1,360 | 1,360 | 1,336 | 1,340 | -16 | -1.2% | 32,400 |
| 2023/02/14 | 1,349 | 1,357 | 1,344 | 1,356 | +22 | +1.6% | 48,200 |
| 2023/02/13 | 1,333 | 1,341 | 1,328 | 1,334 | +1 | +0.1% | 42,100 |
| 2023/02/10 | 1,330 | 1,339 | 1,326 | 1,333 | -8 | -0.6% | 38,900 |
| 2023/02/09 | 1,328 | 1,342 | 1,324 | 1,341 | +4 | +0.3% | 69,200 |
| 2023/02/08 | 1,375 | 1,378 | 1,323 | 1,337 | -38 | -2.8% | 169,100 |
| 2023/02/07 | 1,394 | 1,394 | 1,370 | 1,375 | -11 | -0.8% | 37,800 |
| 2023/02/06 | 1,384 | 1,393 | 1,379 | 1,386 | +16 | +1.2% | 41,700 |
| 2023/02/03 | 1,370 | 1,377 | 1,361 | 1,370 | -3 | -0.2% | 35,300 |
| 2023/02/02 | 1,396 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 48,400 |
| 2023/02/01 | 1,392 | 1,401 | 1,392 | 1,397 | +10 | +0.7% | 46,700 |
| 2023/01/31 | 1,386 | 1,396 | 1,385 | 1,387 | -1 | -0.1% | 32,900 |
| 2023/01/30 | 1,386 | 1,393 | 1,383 | 1,388 | +3 | +0.2% | 39,900 |
| 2023/01/27 | 1,394 | 1,397 | 1,385 | 1,385 | +1 | +0.1% | 46,600 |
| 2023/01/26 | 1,392 | 1,394 | 1,382 | 1,384 | -5 | -0.4% | 27,400 |
| 2023/01/25 | 1,396 | 1,406 | 1,388 | 1,389 | -4 | -0.3% | 66,500 |
| 2023/01/24 | 1,373 | 1,402 | 1,373 | 1,393 | +30 | +2.2% | 113,500 |
| 2023/01/23 | 1,352 | 1,367 | 1,348 | 1,363 | +22 | +1.6% | 58,700 |
| 2023/01/20 | 1,329 | 1,344 | 1,328 | 1,341 | +11 | +0.8% | 28,200 |
| 2023/01/19 | 1,331 | 1,336 | 1,328 | 1,330 | -7 | -0.5% | 45,400 |
| 2023/01/18 | 1,326 | 1,346 | 1,323 | 1,337 | +11 | +0.8% | 41,200 |
| 2023/01/17 | 1,311 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 42,800 |
| 2023/01/16 | 1,323 | 1,327 | 1,306 | 1,311 | -19 | -1.4% | 58,200 |
| 2023/01/13 | 1,335 | 1,346 | 1,327 | 1,330 | -10 | -0.7% | 61,100 |
| 2023/01/12 | 1,326 | 1,342 | 1,326 | 1,340 | +15 | +1.1% | 65,300 |
| 2023/01/11 | 1,332 | 1,332 | 1,319 | 1,325 | +3 | +0.2% | 46,300 |
| 2023/01/10 | 1,321 | 1,334 | 1,318 | 1,322 | +12 | +0.9% | 37,100 |
| 2023/01/06 | 1,304 | 1,315 | 1,304 | 1,310 | +4 | +0.3% | 41,200 |
| 2023/01/05 | 1,318 | 1,318 | 1,303 | 1,306 | -12 | -0.9% | 44,400 |
| 2023/01/04 | 1,329 | 1,330 | 1,312 | 1,318 | -6 | -0.5% | 46,700 |
| 2022/12/30 | 1,330 | 1,338 | 1,323 | 1,324 | -4 | -0.3% | 49,100 |
| 2022/12/29 | 1,320 | 1,328 | 1,304 | 1,328 | -1 | -0.1% | 57,800 |
| 2022/12/28 | 1,314 | 1,329 | 1,313 | 1,329 | +16 | +1.2% | 51,900 |
| 2022/12/27 | 1,319 | 1,319 | 1,308 | 1,313 | +1 | +0.1% | 46,700 |
| 2022/12/26 | 1,295 | 1,312 | 1,295 | 1,312 | +21 | +1.6% | 77,900 |
| 2022/12/23 | 1,287 | 1,292 | 1,284 | 1,291 | -1 | -0.1% | 48,500 |
| 2022/12/22 | 1,291 | 1,295 | 1,287 | 1,292 | +2 | +0.2% | 79,100 |
| 2022/12/21 | 1,296 | 1,303 | 1,285 | 1,290 | -9 | -0.7% | 86,800 |
| 2022/12/20 | 1,325 | 1,328 | 1,289 | 1,299 | -21 | -1.6% | 116,100 |
| 2022/12/19 | 1,315 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 57,000 |
| 2022/12/16 | 1,318 | 1,322 | 1,311 | 1,321 | -1 | -0.1% | 129,200 |
| 2022/12/15 | 1,320 | 1,329 | 1,320 | 1,322 | -6 | -0.5% | 76,400 |
| 2022/12/14 | 1,328 | 1,328 | 1,323 | 1,328 | ±0 | ±0% | 47,500 |
| 2022/12/13 | 1,337 | 1,338 | 1,325 | 1,328 | +5 | +0.4% | 41,800 |
| 2022/12/12 | 1,325 | 1,326 | 1,317 | 1,323 | -2 | -0.2% | 28,000 |
| 2022/12/09 | 1,310 | 1,330 | 1,310 | 1,325 | +7 | +0.5% | 48,900 |
| 2022/12/08 | 1,323 | 1,324 | 1,305 | 1,318 | -2 | -0.2% | 60,900 |
601～
650
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
