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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,488 | 1,492 | 1,477 | 1,488 | +7 | +0.5% | 66,900 |
| 2025/02/17 | 1,485 | 1,496 | 1,481 | 1,481 | +2 | +0.1% | 62,600 |
| 2025/02/14 | 1,499 | 1,499 | 1,475 | 1,479 | -18 | -1.2% | 166,800 |
| 2025/02/13 | 1,500 | 1,504 | 1,492 | 1,497 | -2 | -0.1% | 67,900 |
| 2025/02/12 | 1,500 | 1,501 | 1,489 | 1,499 | -1 | -0.1% | 82,100 |
| 2025/02/10 | 1,511 | 1,514 | 1,483 | 1,500 | -11 | -0.7% | 216,300 |
| 2025/02/07 | 1,509 | 1,517 | 1,502 | 1,511 | -2 | -0.1% | 58,800 |
| 2025/02/06 | 1,514 | 1,514 | 1,507 | 1,513 | +4 | +0.3% | 41,600 |
| 2025/02/05 | 1,505 | 1,514 | 1,500 | 1,509 | +8 | +0.5% | 67,600 |
| 2025/02/04 | 1,516 | 1,518 | 1,495 | 1,501 | -9 | -0.6% | 138,700 |
| 2025/02/03 | 1,521 | 1,521 | 1,507 | 1,510 | -11 | -0.7% | 95,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,508 | 1,521 | -3 | -0.2% | 47,100 |
| 2025/01/30 | 1,511 | 1,524 | 1,503 | 1,524 | +15 | +1% | 80,000 |
| 2025/01/29 | 1,518 | 1,518 | 1,507 | 1,509 | -2 | -0.1% | 55,400 |
| 2025/01/28 | 1,509 | 1,517 | 1,506 | 1,511 | -1 | -0.1% | 47,600 |
| 2025/01/27 | 1,514 | 1,519 | 1,506 | 1,512 | +10 | +0.7% | 72,100 |
| 2025/01/24 | 1,505 | 1,508 | 1,495 | 1,502 | +2 | +0.1% | 75,800 |
| 2025/01/23 | 1,505 | 1,505 | 1,495 | 1,500 | -4 | -0.3% | 95,500 |
| 2025/01/22 | 1,509 | 1,511 | 1,497 | 1,504 | ±0 | ±0% | 46,400 |
| 2025/01/21 | 1,511 | 1,516 | 1,497 | 1,504 | -4 | -0.3% | 69,300 |
| 2025/01/20 | 1,514 | 1,515 | 1,502 | 1,508 | -4 | -0.3% | 70,700 |
| 2025/01/17 | 1,500 | 1,514 | 1,497 | 1,512 | +12 | +0.8% | 78,500 |
| 2025/01/16 | 1,518 | 1,519 | 1,498 | 1,500 | -18 | -1.2% | 87,200 |
| 2025/01/15 | 1,510 | 1,522 | 1,508 | 1,518 | +11 | +0.7% | 62,900 |
| 2025/01/14 | 1,530 | 1,530 | 1,496 | 1,507 | -23 | -1.5% | 134,700 |
| 2025/01/10 | 1,528 | 1,541 | 1,527 | 1,530 | +5 | +0.3% | 63,300 |
| 2025/01/09 | 1,539 | 1,539 | 1,521 | 1,525 | -16 | -1% | 78,000 |
| 2025/01/08 | 1,541 | 1,545 | 1,534 | 1,541 | ±0 | ±0% | 69,200 |
| 2025/01/07 | 1,555 | 1,555 | 1,534 | 1,541 | -9 | -0.6% | 89,800 |
| 2025/01/06 | 1,550 | 1,556 | 1,537 | 1,550 | +21 | +1.4% | 107,800 |
| 2024/12/30 | 1,538 | 1,539 | 1,525 | 1,529 | -1 | -0.1% | 65,200 |
| 2024/12/27 | 1,521 | 1,530 | 1,508 | 1,530 | +11 | +0.7% | 112,500 |
| 2024/12/26 | 1,487 | 1,519 | 1,486 | 1,519 | +33 | +2.2% | 147,100 |
| 2024/12/25 | 1,484 | 1,486 | 1,470 | 1,486 | +6 | +0.4% | 49,400 |
| 2024/12/24 | 1,467 | 1,480 | 1,462 | 1,480 | +13 | +0.9% | 50,400 |
| 2024/12/23 | 1,471 | 1,472 | 1,459 | 1,467 | +10 | +0.7% | 51,300 |
| 2024/12/20 | 1,462 | 1,471 | 1,457 | 1,457 | -2 | -0.1% | 82,400 |
| 2024/12/19 | 1,450 | 1,465 | 1,448 | 1,459 | +3 | +0.2% | 62,000 |
| 2024/12/18 | 1,470 | 1,471 | 1,456 | 1,456 | -17 | -1.2% | 65,600 |
| 2024/12/17 | 1,486 | 1,488 | 1,472 | 1,473 | -6 | -0.4% | 55,500 |
| 2024/12/16 | 1,486 | 1,486 | 1,478 | 1,479 | +5 | +0.3% | 47,200 |
| 2024/12/13 | 1,476 | 1,479 | 1,464 | 1,474 | -11 | -0.7% | 83,600 |
| 2024/12/12 | 1,489 | 1,490 | 1,480 | 1,485 | +8 | +0.5% | 70,100 |
| 2024/12/11 | 1,479 | 1,479 | 1,472 | 1,477 | +1 | +0.1% | 50,600 |
| 2024/12/10 | 1,483 | 1,486 | 1,476 | 1,476 | +1 | +0.1% | 72,600 |
| 2024/12/09 | 1,478 | 1,482 | 1,472 | 1,475 | ±0 | ±0% | 76,300 |
| 2024/12/06 | 1,483 | 1,483 | 1,468 | 1,475 | +3 | +0.2% | 39,500 |
| 2024/12/05 | 1,479 | 1,480 | 1,470 | 1,472 | +5 | +0.3% | 38,200 |
| 2024/12/04 | 1,490 | 1,490 | 1,466 | 1,467 | -23 | -1.5% | 76,100 |
| 2024/12/03 | 1,474 | 1,499 | 1,474 | 1,490 | +16 | +1.1% | 103,900 |
51～
100
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
