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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,470 | 1,480 | 1,464 | 1,474 | +13 | +0.9% | 82,400 |
| 2024/11/29 | 1,460 | 1,473 | 1,456 | 1,461 | +8 | +0.6% | 94,600 |
| 2024/11/28 | 1,437 | 1,458 | 1,432 | 1,453 | +26 | +1.8% | 106,700 |
| 2024/11/27 | 1,432 | 1,432 | 1,401 | 1,427 | -5 | -0.3% | 103,800 |
| 2024/11/26 | 1,426 | 1,432 | 1,415 | 1,432 | +12 | +0.8% | 61,700 |
| 2024/11/25 | 1,440 | 1,441 | 1,420 | 1,420 | -19 | -1.3% | 114,900 |
| 2024/11/22 | 1,437 | 1,449 | 1,437 | 1,439 | +4 | +0.3% | 30,400 |
| 2024/11/21 | 1,447 | 1,447 | 1,433 | 1,435 | -3 | -0.2% | 28,900 |
| 2024/11/20 | 1,460 | 1,462 | 1,437 | 1,438 | -22 | -1.5% | 33,600 |
| 2024/11/19 | 1,458 | 1,462 | 1,448 | 1,460 | +8 | +0.6% | 33,100 |
| 2024/11/18 | 1,450 | 1,453 | 1,443 | 1,452 | +10 | +0.7% | 32,500 |
| 2024/11/15 | 1,459 | 1,460 | 1,434 | 1,442 | +2 | +0.1% | 43,400 |
| 2024/11/14 | 1,458 | 1,470 | 1,434 | 1,440 | -18 | -1.2% | 125,800 |
| 2024/11/13 | 1,461 | 1,469 | 1,453 | 1,458 | -3 | -0.2% | 49,100 |
| 2024/11/12 | 1,445 | 1,475 | 1,442 | 1,461 | +21 | +1.5% | 127,000 |
| 2024/11/11 | 1,441 | 1,449 | 1,432 | 1,440 | -12 | -0.8% | 48,900 |
| 2024/11/08 | 1,467 | 1,467 | 1,442 | 1,452 | -15 | -1% | 80,200 |
| 2024/11/07 | 1,419 | 1,472 | 1,416 | 1,467 | +72 | +5.2% | 249,900 |
| 2024/11/06 | 1,380 | 1,423 | 1,377 | 1,395 | +21 | +1.5% | 203,700 |
| 2024/11/05 | 1,367 | 1,374 | 1,359 | 1,374 | +10 | +0.7% | 54,800 |
| 2024/11/01 | 1,372 | 1,377 | 1,364 | 1,364 | -12 | -0.9% | 55,400 |
| 2024/10/31 | 1,370 | 1,385 | 1,370 | 1,376 | ±0 | ±0% | 75,500 |
| 2024/10/30 | 1,372 | 1,381 | 1,369 | 1,376 | +9 | +0.7% | 379,600 |
| 2024/10/29 | 1,362 | 1,370 | 1,358 | 1,367 | +11 | +0.8% | 36,600 |
| 2024/10/28 | 1,338 | 1,361 | 1,334 | 1,356 | +19 | +1.4% | 69,900 |
| 2024/10/25 | 1,341 | 1,342 | 1,332 | 1,337 | -10 | -0.7% | 62,500 |
| 2024/10/24 | 1,343 | 1,350 | 1,334 | 1,347 | -1 | -0.1% | 76,700 |
| 2024/10/23 | 1,361 | 1,363 | 1,348 | 1,348 | -11 | -0.8% | 74,400 |
| 2024/10/22 | 1,376 | 1,376 | 1,354 | 1,359 | -17 | -1.2% | 64,700 |
| 2024/10/21 | 1,374 | 1,376 | 1,368 | 1,376 | +2 | +0.1% | 38,800 |
| 2024/10/18 | 1,370 | 1,374 | 1,360 | 1,374 | +14 | +1% | 47,200 |
| 2024/10/17 | 1,380 | 1,386 | 1,357 | 1,360 | -15 | -1.1% | 91,700 |
| 2024/10/16 | 1,382 | 1,390 | 1,372 | 1,375 | -15 | -1.1% | 67,200 |
| 2024/10/15 | 1,400 | 1,400 | 1,380 | 1,390 | +2 | +0.1% | 64,800 |
| 2024/10/11 | 1,388 | 1,405 | 1,386 | 1,388 | +2 | +0.1% | 69,300 |
| 2024/10/10 | 1,387 | 1,400 | 1,383 | 1,386 | ±0 | ±0% | 68,500 |
| 2024/10/09 | 1,400 | 1,403 | 1,384 | 1,386 | -9 | -0.6% | 42,800 |
| 2024/10/08 | 1,404 | 1,409 | 1,395 | 1,395 | -16 | -1.1% | 65,600 |
| 2024/10/07 | 1,419 | 1,427 | 1,400 | 1,411 | +3 | +0.2% | 84,300 |
| 2024/10/04 | 1,399 | 1,415 | 1,398 | 1,408 | +15 | +1.1% | 65,600 |
| 2024/10/03 | 1,399 | 1,410 | 1,387 | 1,393 | +10 | +0.7% | 108,000 |
| 2024/10/02 | 1,367 | 1,398 | 1,367 | 1,383 | +10 | +0.7% | 114,500 |
| 2024/10/01 | 1,370 | 1,381 | 1,367 | 1,373 | +10 | +0.7% | 54,800 |
| 2024/09/30 | 1,361 | 1,370 | 1,353 | 1,363 | -28 | -2% | 83,400 |
| 2024/09/27 | 1,391 | 1,392 | 1,379 | 1,391 | -6 | -0.4% | 74,400 |
| 2024/09/26 | 1,388 | 1,402 | 1,385 | 1,397 | +17 | +1.2% | 108,100 |
| 2024/09/25 | 1,376 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 68,000 |
| 2024/09/24 | 1,386 | 1,388 | 1,375 | 1,380 | +7 | +0.5% | 94,700 |
| 2024/09/20 | 1,373 | 1,384 | 1,366 | 1,373 | +13 | +1% | 131,100 |
| 2024/09/19 | 1,362 | 1,369 | 1,354 | 1,360 | +11 | +0.8% | 57,100 |
101～
150
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
