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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,300 | 1,327 | 1,296 | 1,320 | +17 | +1.3% | 111,100 |
| 2022/12/06 | 1,299 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 65,500 |
| 2022/12/05 | 1,300 | 1,308 | 1,296 | 1,304 | +11 | +0.9% | 123,200 |
| 2022/12/02 | 1,311 | 1,311 | 1,286 | 1,293 | -26 | -2% | 142,600 |
| 2022/12/01 | 1,330 | 1,330 | 1,316 | 1,319 | +4 | +0.3% | 90,600 |
| 2022/11/30 | 1,318 | 1,321 | 1,309 | 1,315 | -3 | -0.2% | 81,400 |
| 2022/11/29 | 1,329 | 1,330 | 1,314 | 1,318 | -18 | -1.3% | 53,400 |
| 2022/11/28 | 1,344 | 1,345 | 1,329 | 1,336 | -8 | -0.6% | 50,600 |
| 2022/11/25 | 1,340 | 1,346 | 1,331 | 1,344 | +9 | +0.7% | 42,100 |
| 2022/11/24 | 1,347 | 1,350 | 1,333 | 1,335 | +6 | +0.5% | 70,600 |
| 2022/11/22 | 1,322 | 1,338 | 1,320 | 1,329 | +7 | +0.5% | 96,800 |
| 2022/11/21 | 1,319 | 1,322 | 1,312 | 1,322 | +12 | +0.9% | 53,700 |
| 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 |
651～
700
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
