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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,833 | 1,885 | 1,818 | 1,878 | +27 | +1.5% | 227,700 |
| 2017/10/25 | 1,848 | 1,867 | 1,833 | 1,851 | +7 | +0.4% | 205,200 |
| 2017/10/24 | 1,829 | 1,845 | 1,800 | 1,844 | +18 | +1% | 139,700 |
| 2017/10/23 | 1,800 | 1,837 | 1,776 | 1,826 | +44 | +2.5% | 165,400 |
| 2017/10/20 | 1,776 | 1,795 | 1,758 | 1,782 | +11 | +0.6% | 154,300 |
| 2017/10/19 | 1,781 | 1,789 | 1,756 | 1,771 | -10 | -0.6% | 242,500 |
| 2017/10/18 | 1,824 | 1,826 | 1,779 | 1,781 | -56 | -3% | 204,100 |
| 2017/10/17 | 1,791 | 1,867 | 1,791 | 1,837 | +30 | +1.7% | 289,000 |
| 2017/10/16 | 1,820 | 1,821 | 1,790 | 1,807 | -21 | -1.1% | 285,500 |
| 2017/10/13 | 1,858 | 1,886 | 1,815 | 1,828 | -30 | -1.6% | 255,600 |
| 2017/10/12 | 1,899 | 1,919 | 1,848 | 1,858 | -8 | -0.4% | 229,100 |
| 2017/10/11 | 1,844 | 1,920 | 1,842 | 1,866 | +23 | +1.2% | 438,900 |
| 2017/10/10 | 1,882 | 1,943 | 1,802 | 1,843 | -105 | -5.4% | 891,700 |
| 2017/10/06 | 1,968 | 1,996 | 1,942 | 1,948 | ±0 | ±0% | 217,400 |
| 2017/10/05 | 1,989 | 2,004 | 1,941 | 1,948 | -89 | -4.4% | 402,900 |
| 2017/10/04 | 1,961 | 2,071 | 1,937 | 2,037 | +65 | +3.3% | 577,000 |
| 2017/10/03 | 2,015 | 2,044 | 1,960 | 1,972 | -30 | -1.5% | 263,100 |
| 2017/10/02 | 2,060 | 2,089 | 1,985 | 2,002 | -21 | -1% | 388,200 |
| 2017/09/29 | 2,043 | 2,043 | 1,982 | 2,023 | -22 | -1.1% | 517,300 |
| 2017/09/28 | 2,017 | 2,082 | 1,955 | 2,045 | +188 | +10.1% | 1,767,700 |
| 2017/09/27 | 1,820 | 1,882 | 1,807 | 1,857 | +49 | +2.7% | 382,200 |
| 2017/09/26 | 1,776 | 1,814 | 1,763 | 1,808 | +21 | +1.2% | 166,300 |
| 2017/09/25 | 1,770 | 1,817 | 1,765 | 1,787 | +31 | +1.8% | 174,400 |
| 2017/09/22 | 1,774 | 1,798 | 1,730 | 1,756 | -24 | -1.3% | 285,700 |
| 2017/09/21 | 1,834 | 1,838 | 1,746 | 1,780 | -38 | -2.1% | 383,500 |
| 2017/09/20 | 1,815 | 1,851 | 1,812 | 1,818 | -11 | -0.6% | 168,400 |
| 2017/09/19 | 1,885 | 1,899 | 1,813 | 1,829 | -35 | -1.9% | 283,300 |
| 2017/09/15 | 1,830 | 1,890 | 1,830 | 1,864 | +8 | +0.4% | 283,100 |
| 2017/09/14 | 1,891 | 1,900 | 1,810 | 1,856 | -63 | -3.3% | 555,900 |
| 2017/09/13 | 1,835 | 1,941 | 1,827 | 1,919 | +104 | +5.7% | 761,500 |
| 2017/09/12 | 1,804 | 1,825 | 1,765 | 1,815 | +29 | +1.6% | 384,000 |
| 2017/09/11 | 1,825 | 1,861 | 1,763 | 1,786 | -34 | -1.9% | 484,800 |
| 2017/09/08 | 1,740 | 1,875 | 1,730 | 1,820 | +49 | +2.8% | 528,400 |
| 2017/09/07 | 1,780 | 1,844 | 1,698 | 1,771 | +22 | +1.3% | 580,900 |
| 2017/09/06 | 1,660 | 1,794 | 1,651 | 1,749 | +29 | +1.7% | 468,000 |
| 2017/09/05 | 1,911 | 1,929 | 1,603 | 1,720 | -188 | -9.9% | 1,249,200 |
| 2017/09/04 | 1,815 | 1,916 | 1,801 | 1,908 | +98 | +5.4% | 706,700 |
| 2017/09/01 | 1,740 | 1,836 | 1,708 | 1,810 | +74 | +4.3% | 420,600 |
| 2017/08/31 | 1,780 | 1,780 | 1,704 | 1,736 | -44 | -2.5% | 327,800 |
| 2017/08/30 | 1,800 | 1,863 | 1,681 | 1,780 | +15 | +0.8% | 766,700 |
| 2017/08/29 | 1,630 | 1,775 | 1,621 | 1,765 | +102.5 | +6.2% | 546,000 |
| 2017/08/28 | 1,570 | 1,670 | 1,570 | 1,662.5 | +132.5 | +8.7% | 502,200 |
| 2017/08/25 | 1,565 | 1,567.5 | 1,480.5 | 1,530 | -17.5 | -1.1% | 290,600 |
| 2017/08/24 | 1,525 | 1,610 | 1,520 | 1,547.5 | +40 | +2.7% | 381,200 |
| 2017/08/23 | 1,625 | 1,625 | 1,476 | 1,507.5 | +14.5 | +1% | 601,800 |
| 2017/08/22 | 1,419 | 1,495 | 1,419 | 1,493 | +76.5 | +5.4% | 210,600 |
| 2017/08/21 | 1,465 | 1,473 | 1,401 | 1,416.5 | -34 | -2.3% | 216,800 |
| 2017/08/18 | 1,380 | 1,451 | 1,378 | 1,450.5 | +50.5 | +3.6% | 308,600 |
| 2017/08/17 | 1,365 | 1,410 | 1,358.5 | 1,400 | +42.5 | +3.1% | 133,000 |
| 2017/08/16 | 1,350 | 1,377.5 | 1,350 | 1,357.5 | -10.5 | -0.8% | 173,600 |
1901～
1950
件表示中 / 4724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 | 210,700円 | +9.1% | +8.9% | 3.99% | 11.69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 |
| 西華産 | 575,000円 | +12.0% | -13.8% | 3.84% | 11.39倍 | 1.47倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヨコレイ | 112,600円 | +3.9% | -13.7% | 2.13% | 23.73倍 | 0.83倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| Ｃｉメディカル | 131,000円 | +48.2% | +73.2% | 0.00% | 16.38倍 | 2.35倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＲＹＯＤＥＮ | 303,000円 | +2.8% | -6.8% | 4.49% | 13.60倍 | 0.73倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
