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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 986.5 | 986.5 | 950.5 | 958 | -28 | -2.8% | 149,600 |
| 2015/07/07 | 997 | 997.5 | 986 | 986 | -2 | -0.2% | 72,200 |
| 2015/07/06 | 988.5 | 998.5 | 984.5 | 988 | -10 | -1% | 107,200 |
| 2015/07/03 | 1,010 | 1,010 | 996 | 998 | -12 | -1.2% | 92,200 |
| 2015/07/02 | 1,036 | 1,037.5 | 1,006 | 1,010 | -20 | -1.9% | 122,200 |
| 2015/07/01 | 1,027.5 | 1,037 | 1,020 | 1,030 | +8 | +0.8% | 54,600 |
| 2015/06/30 | 1,010 | 1,023.5 | 1,010 | 1,022 | +8 | +0.8% | 58,400 |
| 2015/06/29 | 1,008.5 | 1,024.5 | 1,005 | 1,014 | -28.5 | -2.7% | 126,200 |
| 2015/06/26 | 1,062 | 1,062 | 1,028 | 1,042.5 | -19.5 | -1.8% | 130,000 |
| 2015/06/25 | 1,073 | 1,073.5 | 1,060 | 1,062 | -11 | -1% | 47,400 |
| 2015/06/24 | 1,064.5 | 1,076.5 | 1,047.5 | 1,073 | +14.5 | +1.4% | 80,200 |
| 2015/06/23 | 1,056.5 | 1,060 | 1,049.5 | 1,058.5 | +2 | +0.2% | 90,400 |
| 2015/06/22 | 1,045 | 1,062 | 1,035.5 | 1,056.5 | -2 | -0.2% | 106,200 |
| 2015/06/19 | 1,072 | 1,075.5 | 1,052.5 | 1,058.5 | -9.5 | -0.9% | 67,400 |
| 2015/06/18 | 1,087 | 1,087 | 1,050 | 1,068 | -7.5 | -0.7% | 155,200 |
| 2015/06/17 | 1,084.5 | 1,096.5 | 1,074.5 | 1,075.5 | -5 | -0.5% | 105,400 |
| 2015/06/16 | 1,070 | 1,084 | 1,053.5 | 1,080.5 | +8.5 | +0.8% | 152,200 |
| 2015/06/15 | 1,090 | 1,090 | 1,067.5 | 1,072 | -24.5 | -2.2% | 128,400 |
| 2015/06/12 | 1,099 | 1,099 | 1,080.5 | 1,096.5 | +19 | +1.8% | 195,800 |
| 2015/06/11 | 1,049.5 | 1,087.5 | 1,045.5 | 1,077.5 | +36.5 | +3.5% | 172,200 |
| 2015/06/10 | 1,035 | 1,060 | 1,035 | 1,041 | +2.5 | +0.2% | 101,400 |
| 2015/06/09 | 1,059 | 1,060 | 1,034.5 | 1,038.5 | -21 | -2% | 134,600 |
| 2015/06/08 | 1,042.5 | 1,067.5 | 1,042.5 | 1,059.5 | +21 | +2% | 168,800 |
| 2015/06/05 | 1,016 | 1,040.5 | 1,010.5 | 1,038.5 | +13.5 | +1.3% | 177,800 |
| 2015/06/04 | 1,017.5 | 1,037 | 1,011 | 1,025 | +10 | +1% | 163,200 |
| 2015/06/03 | 1,008.5 | 1,017.5 | 1,008 | 1,015 | +6.5 | +0.6% | 50,600 |
| 2015/06/02 | 1,017.5 | 1,017.5 | 1,007.5 | 1,008.5 | -8.5 | -0.8% | 64,000 |
| 2015/06/01 | 1,000 | 1,021 | 997.5 | 1,017 | +10.5 | +1% | 119,600 |
| 2015/05/29 | 998.5 | 1,012 | 995 | 1,006.5 | +8 | +0.8% | 133,800 |
| 2015/05/28 | 987.5 | 1,001 | 987.5 | 998.5 | +11 | +1.1% | 106,600 |
| 2015/05/27 | 984 | 992.5 | 974 | 987.5 | +6 | +0.6% | 104,000 |
| 2015/05/26 | 995 | 995 | 973.5 | 981.5 | -3.5 | -0.4% | 89,000 |
| 2015/05/25 | 964.5 | 994 | 962.5 | 985 | +31 | +3.2% | 196,600 |
| 2015/05/22 | 973.5 | 975.5 | 952.5 | 954 | -17.5 | -1.8% | 222,800 |
| 2015/05/21 | 985 | 985 | 970 | 971.5 | +1 | +0.1% | 187,800 |
| 2015/05/20 | 985 | 988.5 | 970 | 970.5 | -12 | -1.2% | 147,800 |
| 2015/05/19 | 1,012 | 1,012 | 980 | 982.5 | -19.5 | -1.9% | 212,800 |
| 2015/05/18 | 970 | 1,015.5 | 970 | 1,002 | +45.5 | +4.8% | 306,000 |
| 2015/05/15 | 965 | 982.5 | 931.5 | 956.5 | +5.5 | +0.6% | 231,400 |
| 2015/05/14 | 965 | 970 | 947.5 | 951 | -14 | -1.5% | 189,600 |
| 2015/05/13 | 955.5 | 969.5 | 954.5 | 965 | +5.5 | +0.6% | 66,200 |
| 2015/05/12 | 959.5 | 975 | 955 | 959.5 | +2 | +0.2% | 95,000 |
| 2015/05/11 | 955 | 963 | 949.5 | 957.5 | +11 | +1.2% | 76,200 |
| 2015/05/08 | 939.5 | 960 | 931.5 | 946.5 | +13 | +1.4% | 62,400 |
| 2015/05/07 | 943 | 944.5 | 930.5 | 933.5 | -9.5 | -1% | 65,400 |
| 2015/05/01 | 944.5 | 944.5 | 925 | 943 | +3 | +0.3% | 72,800 |
| 2015/04/30 | 950.5 | 957 | 935 | 940 | -22.5 | -2.3% | 76,400 |
| 2015/04/28 | 966 | 982 | 956 | 962.5 | -5 | -0.5% | 132,000 |
| 2015/04/27 | 944.5 | 972 | 942.5 | 967.5 | +23 | +2.4% | 117,800 |
| 2015/04/24 | 950 | 951.5 | 930.5 | 944.5 | -2.5 | -0.3% | 109,000 |
2401～
2450
件表示中 / 4659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 | 152,400円 | +5.8% | +32.2% | 4.20% | 10.14倍 | 0.65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 |
| ヨコレイ | 84,500円 | +3.9% | -13.7% | 2.84% | 17.80倍 | 0.64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 |
| テンポスＨＤ | 342,000円 | +26.0% | +25.4% | 0.26% | 16.65倍 | 2.76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 |
| ＫＰＰＧＨＤ | 65,600円 | +4.0% | -25.5% | 5.18% | 5.62倍 | 0.48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 |
| Ｃｉメディカル | 88,000円 | +40.8% | +62.8% | 0.74% | 14.07倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
