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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,892 | 1,918 | 1,892 | 1,911 | +23 | +1.2% | 136,100 |
| 2025/07/03 | 1,880 | 1,898 | 1,873 | 1,888 | +27 | +1.5% | 132,000 |
| 2025/07/02 | 1,836 | 1,879 | 1,833 | 1,861 | +21 | +1.1% | 110,800 |
| 2025/07/01 | 1,846 | 1,855 | 1,832 | 1,840 | -15 | -0.8% | 119,800 |
| 2025/06/30 | 1,835 | 1,861 | 1,827 | 1,855 | +20 | +1.1% | 164,500 |
| 2025/06/27 | 1,849 | 1,866 | 1,824 | 1,835 | -4 | -0.2% | 154,700 |
| 2025/06/26 | 1,814 | 1,848 | 1,814 | 1,839 | +27 | +1.5% | 132,800 |
| 2025/06/25 | 1,837 | 1,837 | 1,800 | 1,812 | -28 | -1.5% | 117,400 |
| 2025/06/24 | 1,836 | 1,849 | 1,836 | 1,840 | +11 | +0.6% | 113,800 |
| 2025/06/23 | 1,816 | 1,845 | 1,811 | 1,829 | +30 | +1.7% | 204,300 |
| 2025/06/20 | 1,789 | 1,803 | 1,786 | 1,799 | -10 | -0.6% | 125,400 |
| 2025/06/19 | 1,814 | 1,819 | 1,785 | 1,809 | -9 | -0.5% | 97,000 |
| 2025/06/18 | 1,794 | 1,840 | 1,792 | 1,818 | +26 | +1.5% | 239,200 |
| 2025/06/17 | 1,792 | 1,799 | 1,776 | 1,792 | +2 | +0.1% | 62,200 |
| 2025/06/16 | 1,785 | 1,805 | 1,781 | 1,790 | +11 | +0.6% | 84,900 |
| 2025/06/13 | 1,780 | 1,788 | 1,766 | 1,779 | -11 | -0.6% | 79,300 |
| 2025/06/12 | 1,780 | 1,795 | 1,771 | 1,790 | +9 | +0.5% | 69,400 |
| 2025/06/11 | 1,769 | 1,804 | 1,764 | 1,781 | +14 | +0.8% | 110,000 |
| 2025/06/10 | 1,807 | 1,813 | 1,764 | 1,767 | -24 | -1.3% | 100,100 |
| 2025/06/09 | 1,815 | 1,829 | 1,790 | 1,791 | -24 | -1.3% | 155,400 |
| 2025/06/06 | 1,817 | 1,835 | 1,795 | 1,815 | +30 | +1.7% | 244,800 |
| 2025/06/05 | 1,716 | 1,820 | 1,712 | 1,785 | +62 | +3.6% | 261,900 |
| 2025/06/04 | 1,715 | 1,738 | 1,712 | 1,723 | +15 | +0.9% | 68,100 |
| 2025/06/03 | 1,700 | 1,714 | 1,691 | 1,708 | +8 | +0.5% | 63,300 |
| 2025/06/02 | 1,700 | 1,705 | 1,678 | 1,700 | +1 | +0.1% | 66,900 |
| 2025/05/30 | 1,690 | 1,708 | 1,685 | 1,699 | +4 | +0.2% | 45,800 |
| 2025/05/29 | 1,698 | 1,703 | 1,690 | 1,695 | +5 | +0.3% | 54,500 |
| 2025/05/28 | 1,698 | 1,714 | 1,690 | 1,690 | -6 | -0.4% | 73,900 |
| 2025/05/27 | 1,692 | 1,699 | 1,688 | 1,696 | ±0 | ±0% | 50,600 |
| 2025/05/26 | 1,694 | 1,707 | 1,689 | 1,696 | +3 | +0.2% | 52,700 |
| 2025/05/23 | 1,704 | 1,708 | 1,688 | 1,693 | +1 | +0.1% | 73,600 |
| 2025/05/22 | 1,685 | 1,699 | 1,677 | 1,692 | -9 | -0.5% | 98,800 |
| 2025/05/21 | 1,706 | 1,722 | 1,697 | 1,701 | +10 | +0.6% | 111,500 |
| 2025/05/20 | 1,730 | 1,736 | 1,685 | 1,691 | -32 | -1.9% | 123,900 |
| 2025/05/19 | 1,737 | 1,759 | 1,705 | 1,723 | +5 | +0.3% | 132,000 |
| 2025/05/16 | 1,704 | 1,742 | 1,682 | 1,718 | +14 | +0.8% | 231,500 |
| 2025/05/15 | 1,565 | 1,740 | 1,535 | 1,704 | +132 | +8.4% | 654,700 |
| 2025/05/14 | 1,560 | 1,572 | 1,538 | 1,572 | +11 | +0.7% | 63,600 |
| 2025/05/13 | 1,565 | 1,572 | 1,552 | 1,561 | +2 | +0.1% | 50,200 |
| 2025/05/12 | 1,539 | 1,561 | 1,537 | 1,559 | +20 | +1.3% | 44,600 |
| 2025/05/09 | 1,524 | 1,542 | 1,520 | 1,539 | +15 | +1% | 53,300 |
| 2025/05/08 | 1,526 | 1,526 | 1,502 | 1,524 | +2 | +0.1% | 45,000 |
| 2025/05/07 | 1,519 | 1,526 | 1,510 | 1,522 | +11 | +0.7% | 54,800 |
| 2025/05/02 | 1,534 | 1,534 | 1,510 | 1,511 | -16 | -1% | 50,000 |
| 2025/05/01 | 1,531 | 1,543 | 1,518 | 1,527 | -14 | -0.9% | 57,300 |
| 2025/04/30 | 1,542 | 1,542 | 1,525 | 1,541 | -12 | -0.8% | 74,100 |
| 2025/04/28 | 1,572 | 1,572 | 1,544 | 1,553 | -12 | -0.8% | 73,900 |
| 2025/04/25 | 1,548 | 1,573 | 1,548 | 1,565 | +15 | +1% | 49,600 |
| 2025/04/24 | 1,563 | 1,565 | 1,548 | 1,550 | -13 | -0.8% | 41,100 |
| 2025/04/23 | 1,548 | 1,569 | 1,546 | 1,563 | +19 | +1.2% | 75,400 |
51～
100
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 | 210,500円 | +9.1% | +8.9% | 3.99% | 11.68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 |
| 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。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| バイタルＫＳＫ | 130,800円 | +3.3% | -13.9% | 5.20% | 8.79倍 | 0.60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 | 289,800円 | +7.0% | +6.4% | 4.00% | 15.53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 | 226,100円 | +3.2% | +2.0% | 4.69% | 6.49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
