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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,291.5 | 1,379.5 | 1,280 | 1,368 | +98 | +7.7% | 330,800 |
| 2017/08/14 | 1,257 | 1,287.5 | 1,235.5 | 1,270 | +13 | +1% | 231,800 |
| 2017/08/10 | 1,285 | 1,297 | 1,229 | 1,257 | -25.5 | -2% | 259,000 |
| 2017/08/09 | 1,310 | 1,325.5 | 1,240 | 1,282.5 | +8.5 | +0.7% | 459,400 |
| 2017/08/08 | 1,139.5 | 1,287.5 | 1,119 | 1,274 | +134.5 | +11.8% | 615,000 |
| 2017/08/07 | 1,133 | 1,142.5 | 1,120 | 1,139.5 | +7 | +0.6% | 87,000 |
| 2017/08/04 | 1,101 | 1,137.5 | 1,087 | 1,132.5 | +32 | +2.9% | 154,800 |
| 2017/08/03 | 1,080 | 1,103.5 | 1,075 | 1,100.5 | +8 | +0.7% | 117,200 |
| 2017/08/02 | 1,089 | 1,094 | 1,080 | 1,092.5 | +3.5 | +0.3% | 38,400 |
| 2017/08/01 | 1,099.5 | 1,099.5 | 1,065 | 1,089 | -2 | -0.2% | 130,200 |
| 2017/07/31 | 1,065 | 1,100 | 1,058 | 1,091 | +27.5 | +2.6% | 161,000 |
| 2017/07/28 | 1,063.5 | 1,063.5 | 1,051 | 1,063.5 | +7.5 | +0.7% | 87,600 |
| 2017/07/27 | 1,050 | 1,063.5 | 1,048.5 | 1,056 | +8 | +0.8% | 54,200 |
| 2017/07/26 | 1,050 | 1,058 | 1,044 | 1,048 | +2 | +0.2% | 47,400 |
| 2017/07/25 | 1,050 | 1,056.5 | 1,045 | 1,046 | -3.5 | -0.3% | 38,400 |
| 2017/07/24 | 1,050 | 1,052 | 1,040.5 | 1,049.5 | -3 | -0.3% | 41,600 |
| 2017/07/21 | 1,067 | 1,067 | 1,048.5 | 1,052.5 | -9 | -0.8% | 52,200 |
| 2017/07/20 | 1,050 | 1,069 | 1,050 | 1,061.5 | +13 | +1.2% | 57,400 |
| 2017/07/19 | 1,050.5 | 1,080.5 | 1,045 | 1,048.5 | +4.5 | +0.4% | 142,800 |
| 2017/07/18 | 1,054 | 1,060 | 1,039.5 | 1,044 | +4.5 | +0.4% | 94,000 |
| 2017/07/14 | 1,020 | 1,045 | 1,020 | 1,039.5 | +22 | +2.2% | 130,800 |
| 2017/07/13 | 1,029 | 1,029 | 1,014.5 | 1,017.5 | -8.5 | -0.8% | 49,400 |
| 2017/07/12 | 1,020 | 1,031 | 1,017 | 1,026 | +5 | +0.5% | 88,000 |
| 2017/07/11 | 1,004 | 1,032 | 1,001.5 | 1,021 | +22 | +2.2% | 141,400 |
| 2017/07/10 | 1,000 | 1,007.5 | 994.5 | 999 | +6.5 | +0.7% | 61,600 |
| 2017/07/07 | 1,000 | 1,002.5 | 992 | 992.5 | -4.5 | -0.5% | 73,200 |
| 2017/07/06 | 987.5 | 999.5 | 979 | 997 | +11.5 | +1.2% | 59,200 |
| 2017/07/05 | 976 | 987.5 | 974.5 | 985.5 | +4 | +0.4% | 44,400 |
| 2017/07/04 | 990 | 992.5 | 973.5 | 981.5 | -5.5 | -0.6% | 41,200 |
| 2017/07/03 | 983.5 | 991.5 | 982.5 | 987 | +3.5 | +0.4% | 35,200 |
| 2017/06/30 | 970.5 | 984.5 | 970.5 | 983.5 | -3 | -0.3% | 42,200 |
| 2017/06/29 | 987 | 998 | 978 | 986.5 | -1 | -0.1% | 68,200 |
| 2017/06/28 | 991 | 994 | 985 | 987.5 | -3 | -0.3% | 34,200 |
| 2017/06/27 | 995 | 995 | 989 | 990.5 | +3.5 | +0.4% | 19,600 |
| 2017/06/26 | 978 | 998 | 974 | 987 | +11.5 | +1.2% | 35,400 |
| 2017/06/23 | 989.5 | 991 | 974.5 | 975.5 | -12.5 | -1.3% | 58,600 |
| 2017/06/22 | 988.5 | 993 | 984 | 988 | -0.5 | -0.1% | 86,600 |
| 2017/06/21 | 1,002 | 1,002.5 | 986.5 | 988.5 | -18.5 | -1.8% | 41,800 |
| 2017/06/20 | 994 | 1,013.5 | 987.5 | 1,007 | +18.5 | +1.9% | 156,600 |
| 2017/06/19 | 994.5 | 994.5 | 982.5 | 988.5 | -10 | -1% | 127,200 |
| 2017/06/16 | 959.5 | 998.5 | 955 | 998.5 | +54.5 | +5.8% | 211,200 |
| 2017/06/15 | 957 | 962 | 944 | 944 | -8 | -0.8% | 41,200 |
| 2017/06/14 | 967 | 968 | 950 | 952 | -16 | -1.7% | 51,800 |
| 2017/06/13 | 975.5 | 978.5 | 968 | 968 | -10 | -1% | 34,200 |
| 2017/06/12 | 975 | 984 | 974.5 | 978 | -2 | -0.2% | 49,000 |
| 2017/06/09 | 978.5 | 987 | 973.5 | 980 | +5 | +0.5% | 51,400 |
| 2017/06/08 | 987 | 989 | 974.5 | 975 | -19 | -1.9% | 72,200 |
| 2017/06/07 | 980.5 | 994 | 980.5 | 994 | +8.5 | +0.9% | 122,400 |
| 2017/06/06 | 986.5 | 988.5 | 973.5 | 985.5 | +2.5 | +0.3% | 74,200 |
| 2017/06/05 | 990 | 992.5 | 978.5 | 983 | -6 | -0.6% | 95,000 |
1951～
2000
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
