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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,401 | 1,401 | 1,378 | 1,384 | -17 | -1.2% | 147,600 |
| 2024/02/07 | 1,398 | 1,408 | 1,396 | 1,401 | +4 | +0.3% | 55,300 |
| 2024/02/06 | 1,408 | 1,408 | 1,397 | 1,397 | -14 | -1% | 61,700 |
| 2024/02/05 | 1,411 | 1,412 | 1,405 | 1,411 | +5 | +0.4% | 86,600 |
| 2024/02/02 | 1,408 | 1,411 | 1,397 | 1,406 | -2 | -0.1% | 71,500 |
| 2024/02/01 | 1,420 | 1,422 | 1,408 | 1,408 | -18 | -1.3% | 62,100 |
| 2024/01/31 | 1,409 | 1,426 | 1,407 | 1,426 | +17 | +1.2% | 92,700 |
| 2024/01/30 | 1,415 | 1,415 | 1,407 | 1,409 | -6 | -0.4% | 47,800 |
| 2024/01/29 | 1,398 | 1,415 | 1,398 | 1,415 | +22 | +1.6% | 85,700 |
| 2024/01/26 | 1,394 | 1,397 | 1,390 | 1,393 | -2 | -0.1% | 76,800 |
| 2024/01/25 | 1,381 | 1,395 | 1,378 | 1,395 | +8 | +0.6% | 74,400 |
| 2024/01/24 | 1,390 | 1,391 | 1,382 | 1,387 | -4 | -0.3% | 78,800 |
| 2024/01/23 | 1,396 | 1,399 | 1,389 | 1,391 | -2 | -0.1% | 76,800 |
| 2024/01/22 | 1,386 | 1,395 | 1,386 | 1,393 | +4 | +0.3% | 59,100 |
| 2024/01/19 | 1,391 | 1,391 | 1,385 | 1,389 | +3 | +0.2% | 75,000 |
| 2024/01/18 | 1,386 | 1,391 | 1,384 | 1,386 | +2 | +0.1% | 55,400 |
| 2024/01/17 | 1,385 | 1,406 | 1,384 | 1,384 | -2 | -0.1% | 137,800 |
| 2024/01/16 | 1,391 | 1,394 | 1,386 | 1,386 | -2 | -0.1% | 60,900 |
| 2024/01/15 | 1,377 | 1,394 | 1,377 | 1,388 | +11 | +0.8% | 89,400 |
| 2024/01/12 | 1,382 | 1,383 | 1,371 | 1,377 | +1 | +0.1% | 103,700 |
| 2024/01/11 | 1,385 | 1,391 | 1,376 | 1,376 | -1 | -0.1% | 132,500 |
| 2024/01/10 | 1,372 | 1,384 | 1,372 | 1,377 | +5 | +0.4% | 144,500 |
| 2024/01/09 | 1,371 | 1,376 | 1,365 | 1,372 | +11 | +0.8% | 119,900 |
| 2024/01/05 | 1,358 | 1,363 | 1,356 | 1,361 | +12 | +0.9% | 161,800 |
| 2024/01/04 | 1,338 | 1,349 | 1,323 | 1,349 | +19 | +1.4% | 145,500 |
| 2023/12/29 | 1,328 | 1,335 | 1,322 | 1,330 | +4 | +0.3% | 97,400 |
| 2023/12/28 | 1,315 | 1,329 | 1,312 | 1,326 | +18 | +1.4% | 118,100 |
| 2023/12/27 | 1,298 | 1,308 | 1,295 | 1,308 | +13 | +1% | 137,900 |
| 2023/12/26 | 1,291 | 1,297 | 1,291 | 1,295 | +11 | +0.9% | 107,100 |
| 2023/12/25 | 1,294 | 1,297 | 1,281 | 1,284 | -4 | -0.3% | 100,700 |
| 2023/12/22 | 1,281 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 82,500 |
| 2023/12/21 | 1,285 | 1,287 | 1,279 | 1,281 | -5 | -0.4% | 108,800 |
| 2023/12/20 | 1,283 | 1,296 | 1,283 | 1,286 | +3 | +0.2% | 115,000 |
| 2023/12/19 | 1,281 | 1,288 | 1,277 | 1,283 | +3 | +0.2% | 162,300 |
| 2023/12/18 | 1,300 | 1,300 | 1,278 | 1,280 | -28 | -2.1% | 341,600 |
| 2023/12/15 | 1,300 | 1,310 | 1,295 | 1,308 | +9 | +0.7% | 183,800 |
| 2023/12/14 | 1,311 | 1,312 | 1,298 | 1,299 | -13 | -1% | 239,200 |
| 2023/12/13 | 1,312 | 1,315 | 1,304 | 1,312 | ±0 | ±0% | 97,900 |
| 2023/12/12 | 1,319 | 1,322 | 1,311 | 1,312 | -7 | -0.5% | 78,200 |
| 2023/12/11 | 1,317 | 1,319 | 1,310 | 1,319 | +16 | +1.2% | 108,200 |
| 2023/12/08 | 1,316 | 1,317 | 1,302 | 1,303 | -19 | -1.4% | 199,300 |
| 2023/12/07 | 1,325 | 1,326 | 1,318 | 1,322 | -7 | -0.5% | 67,400 |
| 2023/12/06 | 1,316 | 1,330 | 1,313 | 1,329 | +19 | +1.5% | 79,500 |
| 2023/12/05 | 1,316 | 1,323 | 1,310 | 1,310 | -6 | -0.5% | 103,200 |
| 2023/12/04 | 1,322 | 1,322 | 1,308 | 1,316 | -6 | -0.5% | 93,700 |
| 2023/12/01 | 1,325 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 88,300 |
| 2023/11/30 | 1,320 | 1,322 | 1,308 | 1,320 | -3 | -0.2% | 116,100 |
| 2023/11/29 | 1,326 | 1,331 | 1,321 | 1,323 | -8 | -0.6% | 75,100 |
| 2023/11/28 | 1,323 | 1,331 | 1,322 | 1,331 | +10 | +0.8% | 46,100 |
| 2023/11/27 | 1,336 | 1,336 | 1,316 | 1,321 | -11 | -0.8% | 114,200 |
301～
350
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
