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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,419 | 1,427 | 1,400 | 1,411 | +3 | +0.2% | 84,300 |
| 2024/10/04 | 1,399 | 1,415 | 1,398 | 1,408 | +15 | +1.1% | 65,600 |
| 2024/10/03 | 1,399 | 1,410 | 1,387 | 1,393 | +10 | +0.7% | 108,000 |
| 2024/10/02 | 1,367 | 1,398 | 1,367 | 1,383 | +10 | +0.7% | 114,500 |
| 2024/10/01 | 1,370 | 1,381 | 1,367 | 1,373 | +10 | +0.7% | 54,800 |
| 2024/09/30 | 1,361 | 1,370 | 1,353 | 1,363 | -28 | -2% | 83,400 |
| 2024/09/27 | 1,391 | 1,392 | 1,379 | 1,391 | -6 | -0.4% | 74,400 |
| 2024/09/26 | 1,388 | 1,402 | 1,385 | 1,397 | +17 | +1.2% | 108,100 |
| 2024/09/25 | 1,376 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 68,000 |
| 2024/09/24 | 1,386 | 1,388 | 1,375 | 1,380 | +7 | +0.5% | 94,700 |
| 2024/09/20 | 1,373 | 1,384 | 1,366 | 1,373 | +13 | +1% | 131,100 |
| 2024/09/19 | 1,362 | 1,369 | 1,354 | 1,360 | +11 | +0.8% | 57,100 |
| 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 |
201～
250
件表示中 / 4719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 | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 西華産 | 525,000円 | +12.0% | -13.8% | 4.19% | 10.40倍 | 1.34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 | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
