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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,266 | 1,289 | 1,261 | 1,279 | +3 | +0.2% | 54,300 |
| 2022/06/22 | 1,300 | 1,300 | 1,276 | 1,276 | -13 | -1% | 64,200 |
| 2022/06/21 | 1,264 | 1,300 | 1,259 | 1,289 | +50 | +4% | 103,800 |
| 2022/06/20 | 1,278 | 1,278 | 1,234 | 1,239 | -40 | -3.1% | 150,100 |
| 2022/06/17 | 1,268 | 1,283 | 1,255 | 1,279 | -6 | -0.5% | 146,100 |
| 2022/06/16 | 1,293 | 1,311 | 1,283 | 1,285 | ±0 | ±0% | 78,000 |
| 2022/06/15 | 1,302 | 1,306 | 1,285 | 1,285 | -17 | -1.3% | 84,700 |
| 2022/06/14 | 1,288 | 1,304 | 1,287 | 1,302 | -5 | -0.4% | 107,600 |
| 2022/06/13 | 1,325 | 1,328 | 1,298 | 1,307 | -33 | -2.5% | 113,700 |
| 2022/06/10 | 1,350 | 1,350 | 1,333 | 1,340 | -26 | -1.9% | 100,800 |
| 2022/06/09 | 1,357 | 1,372 | 1,350 | 1,366 | +9 | +0.7% | 102,600 |
| 2022/06/08 | 1,347 | 1,361 | 1,345 | 1,357 | +19 | +1.4% | 90,000 |
| 2022/06/07 | 1,329 | 1,344 | 1,325 | 1,338 | +14 | +1.1% | 81,500 |
| 2022/06/06 | 1,310 | 1,328 | 1,310 | 1,324 | +9 | +0.7% | 83,100 |
| 2022/06/03 | 1,309 | 1,315 | 1,300 | 1,315 | +18 | +1.4% | 84,800 |
| 2022/06/02 | 1,308 | 1,308 | 1,288 | 1,297 | -7 | -0.5% | 75,900 |
| 2022/06/01 | 1,286 | 1,309 | 1,286 | 1,304 | +19 | +1.5% | 96,200 |
| 2022/05/31 | 1,310 | 1,310 | 1,285 | 1,285 | -27 | -2.1% | 110,000 |
| 2022/05/30 | 1,291 | 1,320 | 1,285 | 1,312 | +41 | +3.2% | 230,700 |
| 2022/05/27 | 1,291 | 1,293 | 1,270 | 1,271 | -7 | -0.5% | 129,200 |
| 2022/05/26 | 1,297 | 1,300 | 1,276 | 1,278 | -25 | -1.9% | 156,800 |
| 2022/05/25 | 1,300 | 1,308 | 1,287 | 1,303 | +13 | +1% | 102,600 |
| 2022/05/24 | 1,331 | 1,335 | 1,290 | 1,290 | -42 | -3.2% | 142,600 |
| 2022/05/23 | 1,347 | 1,355 | 1,326 | 1,332 | +2 | +0.2% | 75,600 |
| 2022/05/20 | 1,309 | 1,332 | 1,306 | 1,330 | +22 | +1.7% | 92,700 |
| 2022/05/19 | 1,287 | 1,308 | 1,279 | 1,308 | -2 | -0.2% | 128,900 |
| 2022/05/18 | 1,295 | 1,312 | 1,292 | 1,310 | +21 | +1.6% | 96,900 |
| 2022/05/17 | 1,298 | 1,309 | 1,278 | 1,289 | +9 | +0.7% | 128,500 |
| 2022/05/16 | 1,295 | 1,318 | 1,274 | 1,280 | +15 | +1.2% | 205,600 |
| 2022/05/13 | 1,320 | 1,340 | 1,241 | 1,265 | -68 | -5.1% | 519,300 |
| 2022/05/12 | 1,330 | 1,345 | 1,322 | 1,333 | -8 | -0.6% | 122,300 |
| 2022/05/11 | 1,356 | 1,360 | 1,340 | 1,341 | -20 | -1.5% | 111,500 |
| 2022/05/10 | 1,401 | 1,401 | 1,349 | 1,361 | -41 | -2.9% | 117,900 |
| 2022/05/09 | 1,411 | 1,421 | 1,398 | 1,402 | -14 | -1% | 104,900 |
| 2022/05/06 | 1,404 | 1,423 | 1,400 | 1,416 | +10 | +0.7% | 84,100 |
| 2022/05/02 | 1,407 | 1,418 | 1,394 | 1,406 | -5 | -0.4% | 59,600 |
| 2022/04/28 | 1,378 | 1,412 | 1,377 | 1,411 | +33 | +2.4% | 90,200 |
| 2022/04/27 | 1,350 | 1,390 | 1,344 | 1,378 | +14 | +1% | 255,200 |
| 2022/04/26 | 1,384 | 1,384 | 1,361 | 1,364 | -11 | -0.8% | 90,200 |
| 2022/04/25 | 1,382 | 1,392 | 1,373 | 1,375 | -35 | -2.5% | 84,200 |
| 2022/04/22 | 1,426 | 1,433 | 1,403 | 1,410 | -32 | -2.2% | 79,300 |
| 2022/04/21 | 1,442 | 1,442 | 1,420 | 1,442 | -2 | -0.1% | 89,100 |
| 2022/04/20 | 1,460 | 1,461 | 1,433 | 1,444 | -13 | -0.9% | 114,100 |
| 2022/04/19 | 1,418 | 1,465 | 1,417 | 1,457 | +58 | +4.1% | 209,500 |
| 2022/04/18 | 1,379 | 1,400 | 1,373 | 1,399 | +25 | +1.8% | 91,400 |
| 2022/04/15 | 1,388 | 1,398 | 1,371 | 1,374 | -25 | -1.8% | 58,500 |
| 2022/04/14 | 1,390 | 1,409 | 1,387 | 1,399 | +12 | +0.9% | 69,300 |
| 2022/04/13 | 1,364 | 1,389 | 1,362 | 1,387 | +32 | +2.4% | 77,100 |
| 2022/04/12 | 1,360 | 1,374 | 1,352 | 1,355 | -20 | -1.5% | 92,100 |
| 2022/04/11 | 1,403 | 1,405 | 1,369 | 1,375 | -21 | -1.5% | 117,800 |
701～
750
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
