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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 405 | 405 | 396.3 | 402.5 | +8.7 | +2.2% | 32,000 |
| 2010/06/02 | 400 | 400 | 393.8 | 393.8 | -6.2 | -1.6% | 4,000 |
| 2010/06/01 | 405 | 408.1 | 396.3 | 400 | ±0 | ±0% | 28,800 |
| 2010/05/31 | 388.8 | 402.5 | 388.8 | 400 | +11.2 | +2.9% | 20,000 |
| 2010/05/28 | 391.3 | 401.3 | 387.5 | 388.8 | +10 | +2.6% | 31,200 |
| 2010/05/27 | 373.1 | 397.5 | 372.3 | 378.8 | +10 | +2.7% | 50,400 |
| 2010/05/26 | 362.5 | 374.9 | 362.5 | 368.8 | +5 | +1.4% | 17,600 |
| 2010/05/25 | 376.9 | 376.9 | 363.8 | 363.8 | -13.1 | -3.5% | 35,200 |
| 2010/05/24 | 381.3 | 381.3 | 374.4 | 376.9 | -1.2 | -0.3% | 23,200 |
| 2010/05/21 | 376.3 | 384.4 | 372.6 | 378.1 | -15.7 | -4% | 52,800 |
| 2010/05/20 | 385 | 395 | 385 | 393.8 | -1.2 | -0.3% | 46,400 |
| 2010/05/19 | 387.5 | 395 | 371.3 | 395 | -1.3 | -0.3% | 161,600 |
| 2010/05/18 | 419.4 | 421.3 | 388.8 | 396.3 | -28.7 | -6.8% | 148,800 |
| 2010/05/17 | 437.5 | 437.5 | 423.1 | 425 | -8.8 | -2% | 52,000 |
| 2010/05/14 | 436.3 | 445 | 430.6 | 433.8 | -0.6 | -0.1% | 61,600 |
| 2010/05/13 | 432.5 | 437.5 | 426.9 | 434.4 | +8.8 | +2.1% | 30,400 |
| 2010/05/12 | 440.6 | 445.6 | 425.6 | 425.6 | -15.7 | -3.6% | 35,200 |
| 2010/05/11 | 450 | 450 | 435.6 | 441.3 | +8.8 | +2% | 31,200 |
| 2010/05/10 | 425 | 441.3 | 425 | 432.5 | -5 | -1.1% | 88,000 |
| 2010/05/07 | 438.1 | 441.3 | 417.5 | 437.5 | -18.8 | -4.1% | 107,200 |
| 2010/05/06 | 450.6 | 464.4 | 450.6 | 456.3 | -16.2 | -3.4% | 48,800 |
| 2010/04/30 | 475 | 478.8 | 469.4 | 472.5 | +0.6 | +0.1% | 32,000 |
| 2010/04/28 | 465 | 473.8 | 462.5 | 471.9 | -8.1 | -1.7% | 55,200 |
| 2010/04/27 | 481.9 | 484.4 | 471.9 | 480 | -1.3 | -0.3% | 51,200 |
| 2010/04/26 | 488.8 | 488.8 | 481.3 | 481.3 | -0.6 | -0.1% | 57,600 |
| 2010/04/23 | 497.5 | 497.5 | 475 | 481.9 | -5.6 | -1.1% | 106,400 |
| 2010/04/22 | 489.4 | 489.4 | 481.3 | 487.5 | -8.8 | -1.8% | 44,000 |
| 2010/04/21 | 480.6 | 496.3 | 480.6 | 496.3 | +16.3 | +3.4% | 17,600 |
| 2010/04/20 | 485 | 488.8 | 480 | 480 | -4.4 | -0.9% | 61,600 |
| 2010/04/19 | 491.9 | 496.9 | 480.6 | 484.4 | -25 | -4.9% | 131,200 |
| 2010/04/16 | 512.5 | 520 | 507.5 | 509.4 | -8.7 | -1.7% | 88,800 |
| 2010/04/15 | 496.3 | 521.3 | 496.3 | 518.1 | +21.8 | +4.4% | 140,800 |
| 2010/04/14 | 495.6 | 496.9 | 487.5 | 496.3 | +1.3 | +0.3% | 56,800 |
| 2010/04/13 | 485 | 496.9 | 485 | 495 | +9.4 | +1.9% | 132,800 |
| 2010/04/12 | 481.3 | 486.3 | 478.8 | 485.6 | +4.3 | +0.9% | 53,600 |
| 2010/04/09 | 481.3 | 481.3 | 475 | 481.3 | +3.2 | +0.7% | 48,800 |
| 2010/04/08 | 471.9 | 478.1 | 471.9 | 478.1 | +8.1 | +1.7% | 44,000 |
| 2010/04/07 | 474.4 | 474.4 | 466.3 | 470 | +4.4 | +0.9% | 88,000 |
| 2010/04/06 | 468.8 | 475 | 465.6 | 465.6 | +1.8 | +0.4% | 52,000 |
| 2010/04/05 | 481.3 | 481.3 | 461.3 | 463.8 | -8.7 | -1.8% | 81,600 |
| 2010/04/02 | 477.5 | 478.8 | 472.5 | 472.5 | -7.5 | -1.6% | 36,800 |
| 2010/04/01 | 475 | 480 | 456.3 | 480 | +11.9 | +2.5% | 112,000 |
| 2010/03/31 | 481.3 | 481.3 | 468.1 | 468.1 | -13.2 | -2.7% | 104,000 |
| 2010/03/30 | 481.3 | 481.9 | 472.5 | 481.3 | +6.3 | +1.3% | 67,200 |
| 2010/03/29 | 478.1 | 483.8 | 468.8 | 475 | -11.3 | -2.3% | 87,200 |
| 2010/03/26 | 479.4 | 492.5 | 477.5 | 486.3 | +7.5 | +1.6% | 147,200 |
| 2010/03/25 | 458.8 | 478.8 | 450.6 | 478.8 | +16.3 | +3.5% | 88,000 |
| 2010/03/24 | 466.3 | 474.4 | 462.5 | 462.5 | -12.5 | -2.6% | 122,400 |
| 2010/03/23 | 475 | 481.3 | 462.5 | 475 | +32.5 | +7.3% | 271,200 |
| 2010/03/19 | 420 | 442.5 | 420 | 442.5 | +23.1 | +5.5% | 180,800 |
3651～
3700
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
