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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,370 | 1,372 | 1,351 | 1,360 | -12 | -0.9% | 65,500 |
| 2022/09/02 | 1,386 | 1,390 | 1,368 | 1,372 | -14 | -1% | 58,500 |
| 2022/09/01 | 1,401 | 1,404 | 1,376 | 1,386 | -35 | -2.5% | 109,800 |
| 2022/08/31 | 1,426 | 1,435 | 1,417 | 1,421 | -19 | -1.3% | 49,700 |
| 2022/08/30 | 1,430 | 1,440 | 1,424 | 1,440 | +22 | +1.6% | 74,800 |
| 2022/08/29 | 1,415 | 1,425 | 1,406 | 1,418 | -20 | -1.4% | 89,700 |
| 2022/08/26 | 1,424 | 1,444 | 1,424 | 1,438 | +18 | +1.3% | 80,800 |
| 2022/08/25 | 1,421 | 1,428 | 1,410 | 1,420 | +5 | +0.4% | 72,900 |
| 2022/08/24 | 1,398 | 1,416 | 1,398 | 1,415 | +22 | +1.6% | 116,400 |
| 2022/08/23 | 1,377 | 1,399 | 1,374 | 1,393 | +4 | +0.3% | 50,700 |
| 2022/08/22 | 1,385 | 1,390 | 1,374 | 1,389 | -4 | -0.3% | 51,400 |
| 2022/08/19 | 1,404 | 1,411 | 1,389 | 1,393 | -7 | -0.5% | 63,800 |
| 2022/08/18 | 1,380 | 1,400 | 1,375 | 1,400 | +12 | +0.9% | 53,700 |
| 2022/08/17 | 1,392 | 1,404 | 1,388 | 1,388 | +12 | +0.9% | 109,700 |
| 2022/08/16 | 1,385 | 1,389 | 1,373 | 1,376 | -14 | -1% | 57,200 |
| 2022/08/15 | 1,390 | 1,401 | 1,381 | 1,390 | +6 | +0.4% | 91,100 |
| 2022/08/12 | 1,380 | 1,389 | 1,376 | 1,384 | +13 | +0.9% | 145,200 |
| 2022/08/10 | 1,363 | 1,379 | 1,359 | 1,371 | +11 | +0.8% | 61,700 |
| 2022/08/09 | 1,358 | 1,375 | 1,351 | 1,360 | +3 | +0.2% | 62,200 |
| 2022/08/08 | 1,373 | 1,443 | 1,357 | 1,357 | -2 | -0.1% | 281,200 |
| 2022/08/05 | 1,300 | 1,372 | 1,295 | 1,359 | +47 | +3.6% | 280,800 |
| 2022/08/04 | 1,316 | 1,318 | 1,299 | 1,312 | +2 | +0.2% | 50,200 |
| 2022/08/03 | 1,320 | 1,320 | 1,303 | 1,310 | ±0 | ±0% | 44,900 |
| 2022/08/02 | 1,321 | 1,321 | 1,303 | 1,310 | -20 | -1.5% | 74,800 |
| 2022/08/01 | 1,324 | 1,330 | 1,313 | 1,330 | +21 | +1.6% | 79,900 |
| 2022/07/29 | 1,320 | 1,320 | 1,302 | 1,309 | -11 | -0.8% | 36,800 |
| 2022/07/28 | 1,332 | 1,332 | 1,309 | 1,320 | -2 | -0.2% | 67,700 |
| 2022/07/27 | 1,322 | 1,336 | 1,322 | 1,322 | +1 | +0.1% | 77,900 |
| 2022/07/26 | 1,308 | 1,328 | 1,307 | 1,321 | +14 | +1.1% | 65,600 |
| 2022/07/25 | 1,300 | 1,313 | 1,300 | 1,307 | ±0 | ±0% | 44,400 |
| 2022/07/22 | 1,312 | 1,316 | 1,302 | 1,307 | -7 | -0.5% | 52,600 |
| 2022/07/21 | 1,317 | 1,319 | 1,308 | 1,314 | -11 | -0.8% | 57,100 |
| 2022/07/20 | 1,310 | 1,325 | 1,307 | 1,325 | +31 | +2.4% | 105,100 |
| 2022/07/19 | 1,293 | 1,305 | 1,288 | 1,294 | +12 | +0.9% | 73,900 |
| 2022/07/15 | 1,293 | 1,294 | 1,272 | 1,282 | -18 | -1.4% | 100,300 |
| 2022/07/14 | 1,286 | 1,301 | 1,281 | 1,300 | +8 | +0.6% | 34,300 |
| 2022/07/13 | 1,282 | 1,292 | 1,281 | 1,292 | +11 | +0.9% | 33,100 |
| 2022/07/12 | 1,303 | 1,303 | 1,276 | 1,281 | -27 | -2.1% | 64,800 |
| 2022/07/11 | 1,307 | 1,316 | 1,296 | 1,308 | +17 | +1.3% | 83,400 |
| 2022/07/08 | 1,285 | 1,307 | 1,285 | 1,291 | +12 | +0.9% | 105,300 |
| 2022/07/07 | 1,282 | 1,290 | 1,269 | 1,279 | +3 | +0.2% | 65,300 |
| 2022/07/06 | 1,290 | 1,290 | 1,267 | 1,276 | -19 | -1.5% | 56,100 |
| 2022/07/05 | 1,286 | 1,300 | 1,286 | 1,295 | +10 | +0.8% | 45,100 |
| 2022/07/04 | 1,277 | 1,285 | 1,271 | 1,285 | +14 | +1.1% | 40,600 |
| 2022/07/01 | 1,281 | 1,285 | 1,255 | 1,271 | -12 | -0.9% | 88,300 |
| 2022/06/30 | 1,309 | 1,310 | 1,281 | 1,283 | -32 | -2.4% | 80,500 |
| 2022/06/29 | 1,312 | 1,319 | 1,302 | 1,315 | -5 | -0.4% | 125,200 |
| 2022/06/28 | 1,310 | 1,321 | 1,309 | 1,320 | +10 | +0.8% | 73,900 |
| 2022/06/27 | 1,312 | 1,312 | 1,297 | 1,310 | +22 | +1.7% | 55,800 |
| 2022/06/24 | 1,278 | 1,288 | 1,269 | 1,288 | +9 | +0.7% | 52,500 |
651～
700
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
