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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,352 | 1,361 | 1,340 | 1,349 | +1 | +0.1% | 75,900 |
| 2024/09/17 | 1,346 | 1,350 | 1,332 | 1,348 | +16 | +1.2% | 87,600 |
| 2024/09/13 | 1,335 | 1,342 | 1,331 | 1,332 | -12 | -0.9% | 71,300 |
| 2024/09/12 | 1,350 | 1,360 | 1,335 | 1,344 | +13 | +1% | 57,400 |
| 2024/09/11 | 1,359 | 1,359 | 1,327 | 1,331 | -24 | -1.8% | 102,700 |
| 2024/09/10 | 1,360 | 1,369 | 1,355 | 1,355 | -5 | -0.4% | 38,500 |
| 2024/09/09 | 1,350 | 1,363 | 1,338 | 1,360 | -9 | -0.7% | 77,400 |
| 2024/09/06 | 1,387 | 1,390 | 1,357 | 1,369 | -12 | -0.9% | 99,600 |
| 2024/09/05 | 1,387 | 1,400 | 1,373 | 1,381 | -7 | -0.5% | 63,700 |
| 2024/09/04 | 1,400 | 1,405 | 1,384 | 1,388 | -26 | -1.8% | 111,600 |
| 2024/09/03 | 1,416 | 1,423 | 1,411 | 1,414 | +4 | +0.3% | 29,900 |
| 2024/09/02 | 1,419 | 1,422 | 1,404 | 1,410 | +4 | +0.3% | 59,100 |
| 2024/08/30 | 1,410 | 1,414 | 1,406 | 1,406 | +2 | +0.1% | 39,100 |
| 2024/08/29 | 1,406 | 1,412 | 1,402 | 1,404 | -7 | -0.5% | 40,200 |
| 2024/08/28 | 1,417 | 1,417 | 1,404 | 1,411 | -8 | -0.6% | 35,900 |
| 2024/08/27 | 1,423 | 1,425 | 1,418 | 1,419 | +9 | +0.6% | 38,900 |
| 2024/08/26 | 1,418 | 1,422 | 1,408 | 1,410 | -7 | -0.5% | 61,500 |
| 2024/08/23 | 1,405 | 1,417 | 1,404 | 1,417 | +13 | +0.9% | 51,700 |
| 2024/08/22 | 1,400 | 1,405 | 1,393 | 1,404 | +8 | +0.6% | 43,000 |
| 2024/08/21 | 1,404 | 1,404 | 1,393 | 1,396 | -14 | -1% | 41,500 |
| 2024/08/20 | 1,410 | 1,413 | 1,403 | 1,410 | +12 | +0.9% | 41,800 |
| 2024/08/19 | 1,416 | 1,416 | 1,391 | 1,398 | -19 | -1.3% | 87,900 |
| 2024/08/16 | 1,412 | 1,425 | 1,401 | 1,417 | +22 | +1.6% | 97,100 |
| 2024/08/15 | 1,385 | 1,397 | 1,370 | 1,395 | +19 | +1.4% | 86,800 |
| 2024/08/14 | 1,358 | 1,376 | 1,352 | 1,376 | +21 | +1.5% | 66,500 |
| 2024/08/13 | 1,339 | 1,355 | 1,334 | 1,355 | +24 | +1.8% | 97,300 |
| 2024/08/09 | 1,339 | 1,342 | 1,310 | 1,331 | +22 | +1.7% | 129,400 |
| 2024/08/08 | 1,305 | 1,335 | 1,292 | 1,309 | -6 | -0.5% | 151,200 |
| 2024/08/07 | 1,285 | 1,348 | 1,278 | 1,315 | +24 | +1.9% | 242,500 |
| 2024/08/06 | 1,331 | 1,345 | 1,269 | 1,291 | +50 | +4% | 408,100 |
| 2024/08/05 | 1,347 | 1,347 | 1,229 | 1,241 | -136 | -9.9% | 431,800 |
| 2024/08/02 | 1,411 | 1,415 | 1,375 | 1,377 | -73 | -5% | 236,100 |
| 2024/08/01 | 1,481 | 1,481 | 1,441 | 1,450 | -39 | -2.6% | 108,400 |
| 2024/07/31 | 1,455 | 1,489 | 1,448 | 1,489 | +26 | +1.8% | 70,700 |
| 2024/07/30 | 1,473 | 1,473 | 1,454 | 1,463 | -10 | -0.7% | 59,100 |
| 2024/07/29 | 1,466 | 1,474 | 1,451 | 1,473 | +24 | +1.7% | 77,800 |
| 2024/07/26 | 1,445 | 1,456 | 1,438 | 1,449 | +10 | +0.7% | 121,500 |
| 2024/07/25 | 1,450 | 1,452 | 1,437 | 1,439 | -26 | -1.8% | 116,000 |
| 2024/07/24 | 1,480 | 1,480 | 1,462 | 1,465 | -21 | -1.4% | 81,300 |
| 2024/07/23 | 1,492 | 1,495 | 1,480 | 1,486 | -1 | -0.1% | 70,800 |
| 2024/07/22 | 1,501 | 1,504 | 1,486 | 1,487 | -15 | -1% | 67,300 |
| 2024/07/19 | 1,510 | 1,513 | 1,495 | 1,502 | -9 | -0.6% | 77,700 |
| 2024/07/18 | 1,529 | 1,529 | 1,511 | 1,511 | -20 | -1.3% | 44,900 |
| 2024/07/17 | 1,536 | 1,542 | 1,530 | 1,531 | -5 | -0.3% | 43,000 |
| 2024/07/16 | 1,527 | 1,544 | 1,527 | 1,536 | +16 | +1.1% | 49,700 |
| 2024/07/12 | 1,530 | 1,545 | 1,513 | 1,520 | -18 | -1.2% | 71,900 |
| 2024/07/11 | 1,534 | 1,541 | 1,529 | 1,538 | +13 | +0.9% | 42,400 |
| 2024/07/10 | 1,528 | 1,531 | 1,508 | 1,525 | -3 | -0.2% | 111,500 |
| 2024/07/09 | 1,534 | 1,541 | 1,515 | 1,528 | -9 | -0.6% | 169,400 |
| 2024/07/08 | 1,545 | 1,549 | 1,532 | 1,537 | -5 | -0.3% | 60,200 |
151～
200
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
