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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,413 | 1,414 | 1,406 | 1,409 | -1 | -0.1% | 47,200 |
| 2024/04/22 | 1,420 | 1,422 | 1,407 | 1,410 | +18 | +1.3% | 70,400 |
| 2024/04/19 | 1,414 | 1,414 | 1,381 | 1,392 | -22 | -1.6% | 68,200 |
| 2024/04/18 | 1,401 | 1,418 | 1,399 | 1,414 | +11 | +0.8% | 43,600 |
| 2024/04/17 | 1,423 | 1,425 | 1,393 | 1,403 | -18 | -1.3% | 89,700 |
| 2024/04/16 | 1,444 | 1,450 | 1,417 | 1,421 | -30 | -2.1% | 97,900 |
| 2024/04/15 | 1,434 | 1,452 | 1,432 | 1,451 | +6 | +0.4% | 84,300 |
| 2024/04/12 | 1,448 | 1,451 | 1,435 | 1,445 | -5 | -0.3% | 97,600 |
| 2024/04/11 | 1,447 | 1,453 | 1,444 | 1,450 | -3 | -0.2% | 51,500 |
| 2024/04/10 | 1,453 | 1,460 | 1,441 | 1,453 | -4 | -0.3% | 109,600 |
| 2024/04/09 | 1,440 | 1,458 | 1,438 | 1,457 | +17 | +1.2% | 86,200 |
| 2024/04/08 | 1,433 | 1,441 | 1,428 | 1,440 | +12 | +0.8% | 45,100 |
| 2024/04/05 | 1,420 | 1,433 | 1,419 | 1,428 | +2 | +0.1% | 58,900 |
| 2024/04/04 | 1,429 | 1,438 | 1,424 | 1,426 | -1 | -0.1% | 50,000 |
| 2024/04/03 | 1,411 | 1,434 | 1,404 | 1,427 | +10 | +0.7% | 74,300 |
| 2024/04/02 | 1,427 | 1,433 | 1,416 | 1,417 | -12 | -0.8% | 62,300 |
| 2024/04/01 | 1,465 | 1,465 | 1,429 | 1,429 | -34 | -2.3% | 81,900 |
| 2024/03/29 | 1,441 | 1,464 | 1,439 | 1,463 | +28 | +2% | 83,000 |
| 2024/03/28 | 1,440 | 1,445 | 1,429 | 1,435 | -40 | -2.7% | 129,700 |
| 2024/03/27 | 1,488 | 1,489 | 1,475 | 1,475 | -6 | -0.4% | 220,800 |
| 2024/03/26 | 1,475 | 1,483 | 1,472 | 1,481 | +3 | +0.2% | 103,100 |
| 2024/03/25 | 1,480 | 1,488 | 1,472 | 1,478 | -4 | -0.3% | 145,700 |
| 2024/03/22 | 1,494 | 1,495 | 1,475 | 1,482 | -7 | -0.5% | 107,000 |
| 2024/03/21 | 1,488 | 1,496 | 1,479 | 1,489 | +10 | +0.7% | 135,900 |
| 2024/03/19 | 1,450 | 1,479 | 1,445 | 1,479 | +30 | +2.1% | 182,200 |
| 2024/03/18 | 1,445 | 1,456 | 1,444 | 1,449 | +13 | +0.9% | 149,400 |
| 2024/03/15 | 1,419 | 1,438 | 1,413 | 1,436 | +17 | +1.2% | 96,500 |
| 2024/03/14 | 1,405 | 1,419 | 1,403 | 1,419 | +16 | +1.1% | 54,300 |
| 2024/03/13 | 1,420 | 1,426 | 1,401 | 1,403 | -10 | -0.7% | 62,400 |
| 2024/03/12 | 1,405 | 1,413 | 1,391 | 1,413 | -2 | -0.1% | 109,200 |
| 2024/03/11 | 1,421 | 1,426 | 1,405 | 1,415 | -13 | -0.9% | 91,800 |
| 2024/03/08 | 1,400 | 1,429 | 1,397 | 1,428 | +19 | +1.3% | 121,800 |
| 2024/03/07 | 1,423 | 1,423 | 1,402 | 1,409 | +4 | +0.3% | 76,700 |
| 2024/03/06 | 1,404 | 1,409 | 1,397 | 1,405 | +1 | +0.1% | 70,000 |
| 2024/03/05 | 1,400 | 1,404 | 1,390 | 1,404 | +2 | +0.1% | 78,900 |
| 2024/03/04 | 1,425 | 1,425 | 1,402 | 1,402 | -23 | -1.6% | 78,500 |
| 2024/03/01 | 1,433 | 1,437 | 1,423 | 1,425 | -12 | -0.8% | 62,300 |
| 2024/02/29 | 1,431 | 1,440 | 1,425 | 1,437 | +10 | +0.7% | 96,100 |
| 2024/02/28 | 1,420 | 1,437 | 1,416 | 1,427 | +21 | +1.5% | 95,300 |
| 2024/02/27 | 1,409 | 1,420 | 1,401 | 1,406 | +10 | +0.7% | 76,300 |
| 2024/02/26 | 1,404 | 1,411 | 1,395 | 1,396 | -7 | -0.5% | 63,900 |
| 2024/02/22 | 1,396 | 1,408 | 1,391 | 1,403 | +8 | +0.6% | 77,100 |
| 2024/02/21 | 1,394 | 1,399 | 1,387 | 1,395 | +7 | +0.5% | 39,100 |
| 2024/02/20 | 1,395 | 1,396 | 1,384 | 1,388 | -5 | -0.4% | 45,100 |
| 2024/02/19 | 1,378 | 1,393 | 1,375 | 1,393 | +19 | +1.4% | 72,300 |
| 2024/02/16 | 1,372 | 1,384 | 1,372 | 1,374 | +6 | +0.4% | 75,500 |
| 2024/02/15 | 1,383 | 1,390 | 1,367 | 1,368 | -15 | -1.1% | 67,300 |
| 2024/02/14 | 1,399 | 1,399 | 1,376 | 1,383 | -19 | -1.4% | 75,200 |
| 2024/02/13 | 1,386 | 1,404 | 1,379 | 1,402 | +21 | +1.5% | 93,800 |
| 2024/02/09 | 1,379 | 1,392 | 1,375 | 1,381 | -3 | -0.2% | 79,000 |
251～
300
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
