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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 1,508 | 1,515 | 1,493 | 1,510 | ±0 | ±0% | 82,300 |
| 2021/06/03 | 1,532 | 1,532 | 1,507 | 1,510 | -19 | -1.2% | 72,700 |
| 2021/06/02 | 1,541 | 1,553 | 1,527 | 1,529 | -14 | -0.9% | 51,300 |
| 2021/06/01 | 1,532 | 1,545 | 1,511 | 1,543 | +12 | +0.8% | 70,000 |
| 2021/05/31 | 1,562 | 1,563 | 1,524 | 1,531 | -32 | -2% | 64,400 |
| 2021/05/28 | 1,531 | 1,563 | 1,531 | 1,563 | +43 | +2.8% | 73,500 |
| 2021/05/27 | 1,530 | 1,568 | 1,517 | 1,520 | -4 | -0.3% | 124,600 |
| 2021/05/26 | 1,603 | 1,603 | 1,519 | 1,524 | -59 | -3.7% | 213,000 |
| 2021/05/25 | 1,668 | 1,668 | 1,569 | 1,583 | -74 | -4.5% | 313,800 |
| 2021/05/24 | 1,616 | 1,661 | 1,616 | 1,657 | +46 | +2.9% | 104,400 |
| 2021/05/21 | 1,590 | 1,628 | 1,579 | 1,611 | +26 | +1.6% | 61,600 |
| 2021/05/20 | 1,578 | 1,598 | 1,573 | 1,585 | +4 | +0.3% | 46,800 |
| 2021/05/19 | 1,598 | 1,603 | 1,573 | 1,581 | -35 | -2.2% | 67,900 |
| 2021/05/18 | 1,592 | 1,620 | 1,584 | 1,616 | +29 | +1.8% | 50,200 |
| 2021/05/17 | 1,581 | 1,597 | 1,569 | 1,587 | +26 | +1.7% | 39,100 |
| 2021/05/14 | 1,577 | 1,597 | 1,561 | 1,561 | +3 | +0.2% | 45,000 |
| 2021/05/13 | 1,561 | 1,595 | 1,556 | 1,558 | -27 | -1.7% | 44,800 |
| 2021/05/12 | 1,610 | 1,635 | 1,567 | 1,585 | -15 | -0.9% | 64,000 |
| 2021/05/11 | 1,637 | 1,651 | 1,599 | 1,600 | -49 | -3% | 50,900 |
| 2021/05/10 | 1,654 | 1,685 | 1,630 | 1,649 | +28 | +1.7% | 82,800 |
| 2021/05/07 | 1,612 | 1,642 | 1,607 | 1,621 | +9 | +0.6% | 67,600 |
| 2021/05/06 | 1,525 | 1,630 | 1,525 | 1,612 | +110 | +7.3% | 155,600 |
| 2021/04/30 | 1,507 | 1,526 | 1,502 | 1,502 | -9 | -0.6% | 38,700 |
| 2021/04/28 | 1,505 | 1,514 | 1,497 | 1,511 | +15 | +1% | 76,700 |
| 2021/04/27 | 1,500 | 1,525 | 1,490 | 1,496 | -4 | -0.3% | 71,400 |
| 2021/04/26 | 1,522 | 1,526 | 1,499 | 1,500 | -22 | -1.4% | 58,400 |
| 2021/04/23 | 1,532 | 1,548 | 1,522 | 1,522 | -30 | -1.9% | 44,200 |
| 2021/04/22 | 1,559 | 1,582 | 1,541 | 1,552 | +22 | +1.4% | 26,700 |
| 2021/04/21 | 1,550 | 1,560 | 1,524 | 1,530 | -45 | -2.9% | 64,100 |
| 2021/04/20 | 1,596 | 1,609 | 1,572 | 1,575 | -32 | -2% | 49,300 |
| 2021/04/19 | 1,615 | 1,621 | 1,592 | 1,607 | -23 | -1.4% | 43,300 |
| 2021/04/16 | 1,644 | 1,644 | 1,621 | 1,630 | +5 | +0.3% | 44,500 |
| 2021/04/15 | 1,636 | 1,647 | 1,608 | 1,625 | +2 | +0.1% | 25,900 |
| 2021/04/14 | 1,644 | 1,650 | 1,613 | 1,623 | -24 | -1.5% | 50,600 |
| 2021/04/13 | 1,606 | 1,660 | 1,606 | 1,647 | +57 | +3.6% | 113,800 |
| 2021/04/12 | 1,598 | 1,613 | 1,589 | 1,590 | -8 | -0.5% | 27,300 |
| 2021/04/09 | 1,610 | 1,626 | 1,591 | 1,598 | -25 | -1.5% | 54,600 |
| 2021/04/08 | 1,631 | 1,633 | 1,610 | 1,623 | -34 | -2.1% | 48,900 |
| 2021/04/07 | 1,620 | 1,657 | 1,617 | 1,657 | +30 | +1.8% | 47,500 |
| 2021/04/06 | 1,641 | 1,664 | 1,608 | 1,627 | -8 | -0.5% | 70,800 |
| 2021/04/05 | 1,638 | 1,645 | 1,617 | 1,635 | +11 | +0.7% | 58,200 |
| 2021/04/02 | 1,661 | 1,661 | 1,615 | 1,624 | -14 | -0.9% | 56,900 |
| 2021/04/01 | 1,653 | 1,664 | 1,615 | 1,638 | -16 | -1% | 119,800 |
| 2021/03/31 | 1,659 | 1,686 | 1,649 | 1,654 | -32 | -1.9% | 66,200 |
| 2021/03/30 | 1,654 | 1,687 | 1,641 | 1,686 | +12 | +0.7% | 66,100 |
| 2021/03/29 | 1,716 | 1,716 | 1,656 | 1,674 | -5 | -0.3% | 132,600 |
| 2021/03/26 | 1,679 | 1,703 | 1,655 | 1,679 | +2 | +0.1% | 106,400 |
| 2021/03/25 | 1,651 | 1,690 | 1,651 | 1,677 | +26 | +1.6% | 72,600 |
| 2021/03/24 | 1,685 | 1,691 | 1,645 | 1,651 | -56 | -3.3% | 105,000 |
| 2021/03/23 | 1,703 | 1,765 | 1,693 | 1,707 | ±0 | ±0% | 97,100 |
1051～
1100
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 | 304,000円 | +9.8% | +45.2% | 2.06% | 13.55倍 | 1.13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 | 133,000円 | +3.3% | -13.9% | 5.11% | 8.94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 | 291,400円 | +7.0% | +6.4% | 3.98% | 15.62倍 | 1.43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 | 226,000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
