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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 374.3 | 374.5 | 365 | 366.5 | -6 | -1.6% | 12,400 |
| 2010/08/12 | 373.3 | 375 | 367.8 | 372.5 | -3.3 | -0.9% | 12,400 |
| 2010/08/11 | 375 | 383.8 | 373 | 375.8 | -1.2 | -0.3% | 14,800 |
| 2010/08/10 | 381.3 | 385.5 | 377 | 377 | +1 | +0.3% | 34,400 |
| 2010/08/09 | 377.3 | 381.3 | 373.8 | 376 | -1.3 | -0.3% | 8,400 |
| 2010/08/06 | 392.5 | 392.5 | 370 | 377.3 | -6.7 | -1.7% | 140,000 |
| 2010/08/05 | 382.5 | 391.3 | 376.8 | 384 | +6.7 | +1.8% | 48,000 |
| 2010/08/04 | 362.5 | 377.3 | 352.5 | 377.3 | +11 | +3% | 26,000 |
| 2010/08/03 | 373 | 378.5 | 366.3 | 366.3 | -1.7 | -0.5% | 20,400 |
| 2010/08/02 | 377 | 377 | 368 | 368 | -5.8 | -1.6% | 11,600 |
| 2010/07/30 | 377.3 | 378.8 | 373.8 | 373.8 | -6.2 | -1.6% | 16,400 |
| 2010/07/29 | 382.5 | 382.5 | 375.5 | 380 | -2.5 | -0.7% | 16,400 |
| 2010/07/28 | 387.5 | 387.5 | 380.3 | 382.5 | -6.3 | -1.6% | 20,400 |
| 2010/07/27 | 397.5 | 397.5 | 387.5 | 388.8 | ±0 | ±0% | 53,600 |
| 2010/07/26 | 390.6 | 396.3 | 386.9 | 388.8 | ±0 | ±0% | 46,400 |
| 2010/07/23 | 392.5 | 392.5 | 383.8 | 388.8 | +7.5 | +2% | 40,000 |
| 2010/07/22 | 383.8 | 385.6 | 380 | 381.3 | -2.5 | -0.7% | 28,800 |
| 2010/07/21 | 383.8 | 388.8 | 383.8 | 383.8 | +1.3 | +0.3% | 19,200 |
| 2010/07/20 | 383.8 | 390.6 | 382.5 | 382.5 | -2.5 | -0.6% | 32,800 |
| 2010/07/16 | 386.3 | 391.9 | 382.5 | 385 | -3.8 | -1% | 27,200 |
| 2010/07/15 | 387.5 | 393.8 | 383.8 | 388.8 | +0.7 | +0.2% | 28,000 |
| 2010/07/14 | 395 | 396.3 | 387.5 | 388.1 | +10.6 | +2.8% | 53,600 |
| 2010/07/13 | 389.4 | 389.4 | 375 | 377.5 | -11.9 | -3.1% | 44,800 |
| 2010/07/12 | 394.4 | 398.8 | 389.4 | 389.4 | -4.4 | -1.1% | 26,400 |
| 2010/07/09 | 385.6 | 397.5 | 385.6 | 393.8 | +15 | +4% | 102,400 |
| 2010/07/08 | 396.9 | 398.8 | 376.3 | 378.8 | -9.3 | -2.4% | 99,200 |
| 2010/07/07 | 396.9 | 411.3 | 385 | 388.1 | +13.1 | +3.5% | 146,400 |
| 2010/07/06 | 381.3 | 386.3 | 372.5 | 375 | +26.9 | +7.7% | 228,800 |
| 2010/07/05 | 350 | 352.5 | 345 | 348.1 | +4.3 | +1.3% | 19,200 |
| 2010/07/02 | 333.3 | 352.5 | 333.3 | 343.8 | +4.3 | +1.3% | 23,200 |
| 2010/07/01 | 351 | 351 | 338.5 | 339.5 | -17.8 | -5% | 46,400 |
| 2010/06/30 | 356.3 | 357.5 | 352.5 | 357.3 | -5.2 | -1.4% | 16,000 |
| 2010/06/29 | 366.3 | 372.5 | 362.5 | 362.5 | -3.8 | -1% | 22,400 |
| 2010/06/28 | 375.6 | 375.6 | 364.6 | 366.3 | -10 | -2.7% | 16,800 |
| 2010/06/25 | 374.4 | 376.3 | 370 | 376.3 | +1.8 | +0.5% | 21,600 |
| 2010/06/24 | 378.8 | 378.8 | 374.5 | 374.5 | -3 | -0.8% | 44,800 |
| 2010/06/23 | 377.5 | 378.1 | 375 | 377.5 | -4.4 | -1.2% | 20,000 |
| 2010/06/22 | 387.5 | 388.8 | 381.9 | 381.9 | -0.6 | -0.2% | 18,400 |
| 2010/06/21 | 383.8 | 388.1 | 382.5 | 382.5 | +5 | +1.3% | 37,600 |
| 2010/06/18 | 386.3 | 386.3 | 377.5 | 377.5 | -5 | -1.3% | 22,400 |
| 2010/06/17 | 397.5 | 397.5 | 382.5 | 382.5 | -15.6 | -3.9% | 18,400 |
| 2010/06/16 | 384.4 | 398.1 | 384.4 | 398.1 | +20.6 | +5.5% | 20,000 |
| 2010/06/15 | 381.3 | 382.5 | 376.9 | 377.5 | -6.3 | -1.6% | 8,000 |
| 2010/06/14 | 383.1 | 384.4 | 376.9 | 383.8 | +8.2 | +2.2% | 12,800 |
| 2010/06/11 | 381.3 | 381.3 | 375 | 375.6 | ±0 | ±0% | 56,000 |
| 2010/06/10 | 375.6 | 375.6 | 374.4 | 375.6 | +0.6 | +0.2% | 40,000 |
| 2010/06/09 | 380 | 380 | 373.1 | 375 | -5 | -1.3% | 24,000 |
| 2010/06/08 | 378.8 | 385.6 | 376.9 | 380 | -7.5 | -1.9% | 12,800 |
| 2010/06/07 | 393.8 | 393.8 | 387.5 | 387.5 | -10 | -2.5% | 13,600 |
| 2010/06/04 | 404.4 | 405.6 | 397.5 | 397.5 | -5 | -1.2% | 18,400 |
3601～
3650
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
