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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 952.5 | 969.5 | 952 | 963.5 | +16.5 | +1.7% | 63,400 |
| 2015/07/29 | 942.5 | 955 | 932.5 | 947 | +6 | +0.6% | 70,600 |
| 2015/07/28 | 945 | 945 | 926 | 941 | -9.5 | -1% | 71,200 |
| 2015/07/27 | 961 | 964.5 | 945.5 | 950.5 | -7 | -0.7% | 66,000 |
| 2015/07/24 | 975 | 975 | 953.5 | 957.5 | -22 | -2.2% | 81,800 |
| 2015/07/23 | 990.5 | 990.5 | 969 | 979.5 | -12 | -1.2% | 80,400 |
| 2015/07/22 | 997.5 | 999.5 | 986.5 | 991.5 | -9.5 | -0.9% | 45,200 |
| 2015/07/21 | 1,024 | 1,024 | 992 | 1,001 | -14.5 | -1.4% | 142,000 |
| 2015/07/17 | 990 | 1,017.5 | 990 | 1,015.5 | +56.5 | +5.9% | 224,800 |
| 2015/07/16 | 960 | 962.5 | 950.5 | 959 | -2.5 | -0.3% | 60,400 |
| 2015/07/15 | 975 | 975 | 953.5 | 961.5 | -5 | -0.5% | 73,600 |
| 2015/07/14 | 955 | 978 | 953 | 966.5 | +28.5 | +3% | 94,400 |
| 2015/07/13 | 944.5 | 955 | 935 | 938 | -2 | -0.2% | 87,000 |
| 2015/07/10 | 948 | 953.5 | 936.5 | 940 | -5.5 | -0.6% | 75,600 |
| 2015/07/09 | 917.5 | 949 | 884 | 945.5 | -12.5 | -1.3% | 177,200 |
| 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 |
2451～
2500
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
