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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,568 | 1,571 | 1,541 | 1,542 | -26 | -1.7% | 104,900 |
| 2024/07/04 | 1,560 | 1,570 | 1,560 | 1,568 | +10 | +0.6% | 36,800 |
| 2024/07/03 | 1,573 | 1,573 | 1,554 | 1,558 | -15 | -1% | 60,600 |
| 2024/07/02 | 1,565 | 1,578 | 1,562 | 1,573 | +5 | +0.3% | 64,700 |
| 2024/07/01 | 1,571 | 1,573 | 1,557 | 1,568 | +4 | +0.3% | 62,000 |
| 2024/06/28 | 1,592 | 1,592 | 1,562 | 1,564 | -26 | -1.6% | 80,500 |
| 2024/06/27 | 1,578 | 1,590 | 1,578 | 1,590 | +12 | +0.8% | 96,500 |
| 2024/06/26 | 1,566 | 1,585 | 1,563 | 1,578 | +21 | +1.3% | 138,100 |
| 2024/06/25 | 1,549 | 1,569 | 1,549 | 1,557 | +13 | +0.8% | 120,000 |
| 2024/06/24 | 1,543 | 1,546 | 1,532 | 1,544 | +15 | +1% | 109,000 |
| 2024/06/21 | 1,535 | 1,554 | 1,527 | 1,529 | +3 | +0.2% | 205,300 |
| 2024/06/20 | 1,526 | 1,526 | 1,509 | 1,526 | +1 | +0.1% | 77,600 |
| 2024/06/19 | 1,501 | 1,525 | 1,500 | 1,525 | +29 | +1.9% | 144,900 |
| 2024/06/18 | 1,480 | 1,508 | 1,480 | 1,496 | +21 | +1.4% | 127,100 |
| 2024/06/17 | 1,475 | 1,475 | 1,450 | 1,475 | -2 | -0.1% | 90,500 |
| 2024/06/14 | 1,463 | 1,488 | 1,460 | 1,477 | +10 | +0.7% | 142,500 |
| 2024/06/13 | 1,485 | 1,485 | 1,459 | 1,467 | -15 | -1% | 59,900 |
| 2024/06/12 | 1,462 | 1,487 | 1,461 | 1,482 | +18 | +1.2% | 91,000 |
| 2024/06/11 | 1,467 | 1,490 | 1,463 | 1,464 | +1 | +0.1% | 83,800 |
| 2024/06/10 | 1,435 | 1,469 | 1,435 | 1,463 | +25 | +1.7% | 147,800 |
| 2024/06/07 | 1,431 | 1,438 | 1,429 | 1,438 | +7 | +0.5% | 41,000 |
| 2024/06/06 | 1,440 | 1,442 | 1,426 | 1,431 | -4 | -0.3% | 49,100 |
| 2024/06/05 | 1,454 | 1,454 | 1,430 | 1,435 | -28 | -1.9% | 55,700 |
| 2024/06/04 | 1,450 | 1,466 | 1,447 | 1,463 | +9 | +0.6% | 58,400 |
| 2024/06/03 | 1,459 | 1,470 | 1,454 | 1,454 | ±0 | ±0% | 72,500 |
| 2024/05/31 | 1,448 | 1,460 | 1,448 | 1,454 | +6 | +0.4% | 57,200 |
| 2024/05/30 | 1,450 | 1,450 | 1,427 | 1,448 | -8 | -0.5% | 84,900 |
| 2024/05/29 | 1,446 | 1,460 | 1,445 | 1,456 | +6 | +0.4% | 94,300 |
| 2024/05/28 | 1,431 | 1,456 | 1,430 | 1,450 | +19 | +1.3% | 113,300 |
| 2024/05/27 | 1,430 | 1,434 | 1,427 | 1,431 | +5 | +0.4% | 64,600 |
| 2024/05/24 | 1,410 | 1,434 | 1,408 | 1,426 | -9 | -0.6% | 74,600 |
| 2024/05/23 | 1,439 | 1,440 | 1,423 | 1,435 | -4 | -0.3% | 76,500 |
| 2024/05/22 | 1,442 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 180,500 |
| 2024/05/21 | 1,430 | 1,453 | 1,430 | 1,442 | +24 | +1.7% | 213,200 |
| 2024/05/20 | 1,406 | 1,425 | 1,406 | 1,418 | +14 | +1% | 212,400 |
| 2024/05/17 | 1,407 | 1,430 | 1,398 | 1,404 | +4 | +0.3% | 231,400 |
| 2024/05/16 | 1,395 | 1,412 | 1,395 | 1,400 | ±0 | ±0% | 271,800 |
| 2024/05/15 | 1,356 | 1,421 | 1,347 | 1,400 | +54 | +4% | 335,800 |
| 2024/05/14 | 1,354 | 1,357 | 1,342 | 1,346 | -10 | -0.7% | 62,900 |
| 2024/05/13 | 1,363 | 1,368 | 1,353 | 1,356 | -7 | -0.5% | 52,500 |
| 2024/05/10 | 1,371 | 1,373 | 1,363 | 1,363 | -6 | -0.4% | 47,200 |
| 2024/05/09 | 1,369 | 1,372 | 1,360 | 1,369 | ±0 | ±0% | 42,400 |
| 2024/05/08 | 1,369 | 1,381 | 1,368 | 1,369 | ±0 | ±0% | 53,700 |
| 2024/05/07 | 1,373 | 1,373 | 1,357 | 1,369 | +6 | +0.4% | 63,200 |
| 2024/05/02 | 1,370 | 1,371 | 1,358 | 1,363 | -8 | -0.6% | 51,500 |
| 2024/05/01 | 1,373 | 1,379 | 1,364 | 1,371 | -4 | -0.3% | 72,400 |
| 2024/04/30 | 1,366 | 1,375 | 1,357 | 1,375 | +24 | +1.8% | 120,400 |
| 2024/04/26 | 1,340 | 1,351 | 1,336 | 1,351 | +9 | +0.7% | 88,300 |
| 2024/04/25 | 1,352 | 1,357 | 1,339 | 1,342 | -14 | -1% | 162,100 |
| 2024/04/24 | 1,367 | 1,379 | 1,356 | 1,356 | -53 | -3.8% | 288,100 |
201～
250
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
