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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,379 | 1,398 | 1,361 | 1,396 | +39 | +2.9% | 136,000 |
| 2022/04/07 | 1,375 | 1,376 | 1,347 | 1,357 | -35 | -2.5% | 158,300 |
| 2022/04/06 | 1,400 | 1,407 | 1,384 | 1,392 | -14 | -1% | 105,200 |
| 2022/04/05 | 1,438 | 1,446 | 1,403 | 1,406 | -32 | -2.2% | 146,200 |
| 2022/04/04 | 1,440 | 1,459 | 1,429 | 1,438 | -6 | -0.4% | 97,400 |
| 2022/04/01 | 1,389 | 1,445 | 1,375 | 1,444 | +45 | +3.2% | 213,100 |
| 2022/03/31 | 1,409 | 1,432 | 1,399 | 1,399 | -12 | -0.9% | 103,400 |
| 2022/03/30 | 1,426 | 1,434 | 1,393 | 1,411 | -54 | -3.7% | 211,500 |
| 2022/03/29 | 1,454 | 1,467 | 1,446 | 1,465 | +15 | +1% | 199,600 |
| 2022/03/28 | 1,481 | 1,481 | 1,443 | 1,450 | -27 | -1.8% | 202,600 |
| 2022/03/25 | 1,477 | 1,496 | 1,467 | 1,477 | -5 | -0.3% | 168,900 |
| 2022/03/24 | 1,466 | 1,483 | 1,454 | 1,482 | +5 | +0.3% | 156,000 |
| 2022/03/23 | 1,480 | 1,503 | 1,466 | 1,477 | +18 | +1.2% | 301,400 |
| 2022/03/22 | 1,462 | 1,471 | 1,443 | 1,459 | +9 | +0.6% | 194,200 |
| 2022/03/18 | 1,420 | 1,458 | 1,417 | 1,450 | +50 | +3.6% | 479,400 |
| 2022/03/17 | 1,414 | 1,415 | 1,382 | 1,400 | +4 | +0.3% | 124,900 |
| 2022/03/16 | 1,385 | 1,399 | 1,378 | 1,396 | +11 | +0.8% | 189,200 |
| 2022/03/15 | 1,398 | 1,402 | 1,373 | 1,385 | -15 | -1.1% | 123,300 |
| 2022/03/14 | 1,407 | 1,413 | 1,383 | 1,400 | -16 | -1.1% | 128,600 |
| 2022/03/11 | 1,400 | 1,428 | 1,397 | 1,416 | +2 | +0.1% | 144,200 |
| 2022/03/10 | 1,397 | 1,414 | 1,370 | 1,414 | +72 | +5.4% | 159,000 |
| 2022/03/09 | 1,336 | 1,364 | 1,320 | 1,342 | +35 | +2.7% | 191,700 |
| 2022/03/08 | 1,407 | 1,415 | 1,305 | 1,307 | -130 | -9% | 357,900 |
| 2022/03/07 | 1,457 | 1,476 | 1,433 | 1,437 | -24 | -1.6% | 266,900 |
| 2022/03/04 | 1,487 | 1,500 | 1,444 | 1,461 | -16 | -1.1% | 251,900 |
| 2022/03/03 | 1,505 | 1,512 | 1,473 | 1,477 | +20 | +1.4% | 301,000 |
| 2022/03/02 | 1,430 | 1,475 | 1,421 | 1,457 | +20 | +1.4% | 306,700 |
| 2022/03/01 | 1,416 | 1,439 | 1,410 | 1,437 | +35 | +2.5% | 240,200 |
| 2022/02/28 | 1,377 | 1,404 | 1,342 | 1,402 | +35 | +2.6% | 321,900 |
| 2022/02/25 | 1,379 | 1,385 | 1,346 | 1,367 | -17 | -1.2% | 215,300 |
| 2022/02/24 | 1,404 | 1,413 | 1,370 | 1,384 | -4 | -0.3% | 325,200 |
| 2022/02/22 | 1,333 | 1,404 | 1,329 | 1,388 | +44 | +3.3% | 375,400 |
| 2022/02/21 | 1,339 | 1,350 | 1,308 | 1,344 | +1 | +0.1% | 252,200 |
| 2022/02/18 | 1,343 | 1,357 | 1,336 | 1,343 | -14 | -1% | 107,100 |
| 2022/02/17 | 1,367 | 1,379 | 1,353 | 1,357 | -8 | -0.6% | 113,100 |
| 2022/02/16 | 1,352 | 1,369 | 1,349 | 1,365 | +42 | +3.2% | 86,300 |
| 2022/02/15 | 1,344 | 1,353 | 1,318 | 1,323 | -24 | -1.8% | 162,100 |
| 2022/02/14 | 1,339 | 1,354 | 1,316 | 1,347 | -22 | -1.6% | 232,000 |
| 2022/02/10 | 1,395 | 1,395 | 1,356 | 1,369 | -26 | -1.9% | 262,300 |
| 2022/02/09 | 1,370 | 1,435 | 1,350 | 1,395 | +47 | +3.5% | 505,500 |
| 2022/02/08 | 1,351 | 1,373 | 1,340 | 1,348 | -6 | -0.4% | 245,200 |
| 2022/02/07 | 1,347 | 1,356 | 1,334 | 1,354 | +6 | +0.4% | 177,700 |
| 2022/02/04 | 1,339 | 1,355 | 1,325 | 1,348 | -1 | -0.1% | 134,300 |
| 2022/02/03 | 1,359 | 1,361 | 1,340 | 1,349 | -4 | -0.3% | 145,700 |
| 2022/02/02 | 1,329 | 1,358 | 1,319 | 1,353 | +42 | +3.2% | 153,800 |
| 2022/02/01 | 1,342 | 1,348 | 1,305 | 1,311 | -21 | -1.6% | 182,800 |
| 2022/01/31 | 1,321 | 1,346 | 1,319 | 1,332 | +11 | +0.8% | 193,600 |
| 2022/01/28 | 1,289 | 1,321 | 1,289 | 1,321 | +49 | +3.9% | 231,000 |
| 2022/01/27 | 1,318 | 1,330 | 1,261 | 1,272 | -26 | -2% | 240,300 |
| 2022/01/26 | 1,301 | 1,306 | 1,283 | 1,298 | +11 | +0.9% | 111,200 |
751～
800
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
