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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/25 | 1,299 | 1,300 | 1,278 | 1,287 | -14 | -1.1% | 145,900 |
| 2022/01/24 | 1,260 | 1,307 | 1,260 | 1,301 | +38 | +3% | 152,400 |
| 2022/01/21 | 1,250 | 1,263 | 1,235 | 1,263 | -14 | -1.1% | 218,100 |
| 2022/01/20 | 1,267 | 1,288 | 1,254 | 1,277 | +6 | +0.5% | 324,400 |
| 2022/01/19 | 1,288 | 1,304 | 1,265 | 1,271 | -45 | -3.4% | 276,100 |
| 2022/01/18 | 1,346 | 1,348 | 1,304 | 1,316 | -30 | -2.2% | 233,200 |
| 2022/01/17 | 1,399 | 1,403 | 1,338 | 1,346 | -41 | -3% | 286,700 |
| 2022/01/14 | 1,404 | 1,411 | 1,372 | 1,387 | -33 | -2.3% | 274,100 |
| 2022/01/13 | 1,434 | 1,438 | 1,414 | 1,420 | -6 | -0.4% | 209,700 |
| 2022/01/12 | 1,398 | 1,427 | 1,391 | 1,426 | +53 | +3.9% | 200,600 |
| 2022/01/11 | 1,393 | 1,406 | 1,368 | 1,373 | -18 | -1.3% | 202,200 |
| 2022/01/07 | 1,405 | 1,413 | 1,366 | 1,391 | ±0 | ±0% | 302,400 |
| 2022/01/06 | 1,390 | 1,410 | 1,386 | 1,391 | -12 | -0.9% | 278,000 |
| 2022/01/05 | 1,381 | 1,410 | 1,379 | 1,403 | +34 | +2.5% | 323,200 |
| 2022/01/04 | 1,351 | 1,377 | 1,339 | 1,369 | +28 | +2.1% | 298,300 |
| 2021/12/30 | 1,334 | 1,342 | 1,321 | 1,341 | +7 | +0.5% | 161,900 |
| 2021/12/29 | 1,331 | 1,344 | 1,316 | 1,334 | +9 | +0.7% | 344,200 |
| 2021/12/28 | 1,318 | 1,340 | 1,314 | 1,325 | +15 | +1.1% | 204,400 |
| 2021/12/27 | 1,320 | 1,323 | 1,285 | 1,310 | ±0 | ±0% | 236,000 |
| 2021/12/24 | 1,302 | 1,316 | 1,301 | 1,310 | +11 | +0.8% | 184,500 |
| 2021/12/23 | 1,284 | 1,302 | 1,277 | 1,299 | +30 | +2.4% | 195,000 |
| 2021/12/22 | 1,265 | 1,276 | 1,255 | 1,269 | +28 | +2.3% | 161,300 |
| 2021/12/21 | 1,264 | 1,269 | 1,234 | 1,241 | -13 | -1% | 239,500 |
| 2021/12/20 | 1,280 | 1,293 | 1,248 | 1,254 | -43 | -3.3% | 298,000 |
| 2021/12/17 | 1,272 | 1,310 | 1,268 | 1,297 | +21 | +1.6% | 388,800 |
| 2021/12/16 | 1,248 | 1,280 | 1,245 | 1,276 | +45 | +3.7% | 354,500 |
| 2021/12/15 | 1,235 | 1,247 | 1,226 | 1,231 | -14 | -1.1% | 251,200 |
| 2021/12/14 | 1,230 | 1,247 | 1,228 | 1,245 | +7 | +0.6% | 344,600 |
| 2021/12/13 | 1,218 | 1,242 | 1,206 | 1,238 | +31 | +2.6% | 579,500 |
| 2021/12/10 | 1,250 | 1,256 | 1,194 | 1,207 | -36 | -2.9% | 2,718,500 |
| 2021/12/09 | 1,219 | 1,269 | 1,213 | 1,243 | +38 | +3.2% | 851,000 |
| 2021/12/08 | 1,221 | 1,231 | 1,201 | 1,205 | -16 | -1.3% | 638,500 |
| 2021/12/07 | 1,174 | 1,226 | 1,173 | 1,221 | +60 | +5.2% | 769,900 |
| 2021/12/06 | 1,164 | 1,172 | 1,154 | 1,161 | +11 | +1% | 535,300 |
| 2021/12/03 | 1,154 | 1,158 | 1,149 | 1,150 | -2 | -0.2% | 1,993,300 |
| 2021/12/02 | 1,155 | 1,161 | 1,151 | 1,152 | -33 | -2.8% | 2,303,200 |
| 2021/12/01 | 1,175 | 1,222 | 1,157 | 1,185 | +10 | +0.9% | 1,239,200 |
| 2021/11/30 | 1,214 | 1,241 | 1,173 | 1,175 | -38 | -3.1% | 612,800 |
851～
900
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
