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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2021/11/29 | 1,230 | 1,258 | 1,208 | 1,213 | -52 | -4.1% | 570,200 |
| 2021/11/26 | 1,285 | 1,285 | 1,256 | 1,265 | -40 | -3.1% | 523,800 |
| 2021/11/25 | 1,282 | 1,332 | 1,281 | 1,305 | -276 | -17.5% | 1,198,700 |
| 2021/11/24 | 1,584 | 1,590 | 1,568 | 1,581 | -5 | -0.3% | 64,600 |
| 2021/11/22 | 1,594 | 1,597 | 1,586 | 1,586 | -28 | -1.7% | 51,000 |
| 2021/11/19 | 1,605 | 1,619 | 1,600 | 1,614 | +10 | +0.6% | 28,900 |
| 2021/11/18 | 1,637 | 1,637 | 1,595 | 1,604 | -48 | -2.9% | 64,600 |
| 2021/11/17 | 1,640 | 1,659 | 1,635 | 1,652 | +22 | +1.3% | 42,100 |
| 2021/11/16 | 1,653 | 1,664 | 1,627 | 1,630 | -13 | -0.8% | 41,700 |
| 2021/11/15 | 1,655 | 1,656 | 1,628 | 1,643 | -10 | -0.6% | 38,200 |
| 2021/11/12 | 1,626 | 1,654 | 1,626 | 1,653 | +37 | +2.3% | 54,900 |
| 2021/11/11 | 1,598 | 1,622 | 1,596 | 1,616 | +18 | +1.1% | 43,700 |
| 2021/11/10 | 1,622 | 1,622 | 1,589 | 1,598 | -32 | -2% | 70,800 |
| 2021/11/09 | 1,635 | 1,662 | 1,623 | 1,630 | +2 | +0.1% | 63,300 |
| 2021/11/08 | 1,650 | 1,654 | 1,595 | 1,628 | -35 | -2.1% | 158,400 |
| 2021/11/05 | 1,731 | 1,798 | 1,590 | 1,663 | -65 | -3.8% | 308,000 |
| 2021/11/04 | 1,745 | 1,765 | 1,725 | 1,728 | -10 | -0.6% | 134,000 |
| 2021/11/02 | 1,753 | 1,766 | 1,732 | 1,738 | -15 | -0.9% | 54,900 |
| 2021/11/01 | 1,749 | 1,753 | 1,728 | 1,753 | +39 | +2.3% | 82,700 |
901～
950
件表示中 / 4750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 | 209,500円 | +9.1% | +8.9% | 4.01% | 11.62倍 | 0.91倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| ヤマタネ | 301,000円 | +9.8% | +45.2% | 2.08% | 13.42倍 | 1.12倍 |
|
倉庫準大手で海外引っ越しも。コメ卸大手。Ｍ＆Ａで食品事業拡大。不動産賃貸も利益基盤 |
| バイタルＫＳＫ | 132,600円 | +3.3% | -13.9% | 5.13% | 8.91倍 | 0.61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 |
| 高 速 | 290,300円 | +7.0% | +6.4% | 4.00% | 15.56倍 | 1.42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 |
| 神鋼商 | 225,600円 | +3.2% | +2.0% | 4.70% | 6.48倍 | 0.65倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
