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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 542.5 | 546.5 | 533.8 | 535 | -8.5 | -1.6% | 151,200 |
| 2011/06/09 | 536.3 | 552 | 533.8 | 543.5 | +3.7 | +0.7% | 158,000 |
| 2011/06/08 | 539.5 | 546.8 | 533.8 | 539.8 | -5.2 | -1% | 139,200 |
| 2011/06/07 | 542 | 546.8 | 540 | 545 | -5.3 | -1% | 135,200 |
| 2011/06/06 | 552.5 | 556.5 | 545.8 | 550.3 | -7.5 | -1.3% | 161,200 |
| 2011/06/03 | 570 | 572.3 | 551 | 557.8 | -5.5 | -1% | 165,200 |
| 2011/06/02 | 554.8 | 566.3 | 551.3 | 563.3 | -9.7 | -1.7% | 110,400 |
| 2011/06/01 | 577.8 | 578 | 568.8 | 573 | -0.3 | -0.1% | 202,800 |
| 2011/05/31 | 568.3 | 578 | 568.3 | 573.3 | +11.5 | +2% | 180,400 |
| 2011/05/30 | 561 | 568.5 | 555 | 561.8 | +2.3 | +0.4% | 169,600 |
| 2011/05/27 | 544.5 | 561 | 543.3 | 559.5 | +11.7 | +2.1% | 226,800 |
| 2011/05/26 | 519.8 | 548.5 | 519.5 | 547.8 | +35.5 | +6.9% | 372,000 |
| 2011/05/25 | 525.3 | 529 | 509 | 512.3 | -13 | -2.5% | 180,000 |
| 2011/05/24 | 521 | 528.3 | 520.8 | 525.3 | -3 | -0.6% | 101,200 |
| 2011/05/23 | 525 | 535 | 520 | 528.3 | +1.8 | +0.3% | 173,200 |
| 2011/05/20 | 517.8 | 541.3 | 517.8 | 526.5 | -2 | -0.4% | 148,400 |
| 2011/05/19 | 546.5 | 553.3 | 527.5 | 528.5 | -10.5 | -1.9% | 187,200 |
| 2011/05/18 | 525 | 544.5 | 522.8 | 539 | +21 | +4.1% | 157,600 |
| 2011/05/17 | 516.5 | 521.3 | 507.5 | 518 | +2.7 | +0.5% | 237,600 |
| 2011/05/16 | 524.8 | 533.3 | 512.5 | 515.3 | -34.5 | -6.3% | 395,200 |
| 2011/05/13 | 578 | 578.5 | 547.5 | 549.8 | -20.5 | -3.6% | 325,200 |
| 2011/05/12 | 575 | 584.5 | 562.5 | 570.3 | -18 | -3.1% | 247,200 |
| 2011/05/11 | 603.3 | 603.5 | 588.3 | 588.3 | -12 | -2% | 149,600 |
| 2011/05/10 | 591.8 | 602.3 | 588.8 | 600.3 | +6.8 | +1.1% | 154,400 |
| 2011/05/09 | 591.5 | 597.8 | 587.8 | 593.5 | -2.8 | -0.5% | 124,400 |
| 2011/05/06 | 584.8 | 598.3 | 581.3 | 596.3 | -1 | -0.2% | 276,800 |
| 2011/05/02 | 603 | 607 | 592 | 597.3 | -0.7 | -0.1% | 290,800 |
| 2011/04/28 | 603 | 609.3 | 595.8 | 598 | -13 | -2.1% | 315,600 |
| 2011/04/27 | 608.8 | 622.3 | 594.3 | 611 | +11 | +1.8% | 720,000 |
| 2011/04/26 | 588.5 | 600 | 583.8 | 600 | +14.5 | +2.5% | 399,600 |
| 2011/04/25 | 574 | 586.3 | 573 | 585.5 | +15.5 | +2.7% | 252,800 |
| 2011/04/22 | 571.3 | 571.3 | 562.8 | 570 | +6.5 | +1.2% | 194,800 |
| 2011/04/21 | 567.5 | 572.3 | 561.8 | 563.5 | +1.5 | +0.3% | 250,800 |
| 2011/04/20 | 557.3 | 565.8 | 555.3 | 562 | +9 | +1.6% | 282,800 |
| 2011/04/19 | 558.3 | 559.5 | 546.8 | 553 | -4.5 | -0.8% | 165,600 |
| 2011/04/18 | 552.8 | 559.5 | 542 | 557.5 | +12.2 | +2.2% | 253,600 |
| 2011/04/15 | 550 | 551.5 | 542 | 545.3 | -1 | -0.2% | 212,800 |
| 2011/04/14 | 540 | 552.3 | 537.5 | 546.3 | -0.5 | -0.1% | 170,000 |
| 2011/04/13 | 544.8 | 549 | 530.3 | 546.8 | +2.3 | +0.4% | 286,800 |
| 2011/04/12 | 541.3 | 551.8 | 540.3 | 544.5 | -5.3 | -1% | 267,200 |
| 2011/04/11 | 533.8 | 552.5 | 533 | 549.8 | +5 | +0.9% | 310,000 |
| 2011/04/08 | 517.5 | 548.8 | 517 | 544.8 | +19.3 | +3.7% | 450,400 |
| 2011/04/07 | 515 | 535 | 512.5 | 525.5 | +10.2 | +2% | 330,400 |
| 2011/04/06 | 517.5 | 522.8 | 504 | 515.3 | -4.5 | -0.9% | 264,400 |
| 2011/04/05 | 542.8 | 543.8 | 508.3 | 519.8 | -20.5 | -3.8% | 370,000 |
| 2011/04/04 | 559.3 | 561.8 | 538.5 | 540.3 | -7.2 | -1.3% | 384,000 |
| 2011/04/01 | 528.8 | 549.5 | 522.5 | 547.5 | +24.7 | +4.7% | 428,400 |
| 2011/03/31 | 517 | 527.5 | 515 | 522.8 | +8 | +1.6% | 287,200 |
| 2011/03/30 | 519.8 | 519.8 | 509.5 | 514.8 | -0.2 | ±0% | 263,600 |
| 2011/03/29 | 513.8 | 522.5 | 504 | 515 | -7.5 | -1.4% | 276,800 |
3401～
3450
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
