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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 419.4 | 425 | 416.9 | 419.4 | +2.5 | +0.6% | 136,000 |
| 2010/03/17 | 415 | 420 | 414.4 | 416.9 | +4.4 | +1.1% | 97,600 |
| 2010/03/16 | 412.5 | 415 | 410 | 412.5 | +1.2 | +0.3% | 85,600 |
| 2010/03/15 | 410 | 413.1 | 408.8 | 411.3 | +4.4 | +1.1% | 121,600 |
| 2010/03/12 | 408.8 | 408.8 | 406.9 | 406.9 | -0.6 | -0.1% | 48,800 |
| 2010/03/11 | 408.8 | 409.4 | 405.6 | 407.5 | -1.3 | -0.3% | 30,400 |
| 2010/03/10 | 404.4 | 411.9 | 404.4 | 408.8 | +5 | +1.2% | 48,000 |
| 2010/03/09 | 403.8 | 403.8 | 398.8 | 403.8 | ±0 | ±0% | 51,200 |
| 2010/03/08 | 406.9 | 407.5 | 402.5 | 403.8 | -3.1 | -0.8% | 26,400 |
| 2010/03/05 | 405.6 | 408.1 | 404.4 | 406.9 | ±0 | ±0% | 28,000 |
| 2010/03/04 | 407.5 | 407.5 | 404.4 | 406.9 | -1.2 | -0.3% | 48,000 |
| 2010/03/03 | 406.3 | 410 | 406.3 | 408.1 | -10 | -2.4% | 171,200 |
| 2010/03/02 | 418.8 | 418.8 | 416.3 | 418.1 | +2.5 | +0.6% | 19,200 |
| 2010/03/01 | 417.5 | 417.5 | 403.8 | 415.6 | +6.8 | +1.7% | 19,200 |
| 2010/02/26 | 403.8 | 412.5 | 403.8 | 408.8 | +5.7 | +1.4% | 24,800 |
| 2010/02/25 | 405.6 | 411.9 | 400 | 403.1 | -1.9 | -0.5% | 20,800 |
| 2010/02/24 | 410.6 | 411.9 | 387.5 | 405 | -11.9 | -2.9% | 46,400 |
| 2010/02/23 | 421.9 | 421.9 | 416.9 | 416.9 | -6.2 | -1.5% | 8,000 |
| 2010/02/22 | 423.1 | 423.8 | 418.8 | 423.1 | -0.7 | -0.2% | 16,000 |
| 2010/02/19 | 421.9 | 426.9 | 420.6 | 423.8 | +3.8 | +0.9% | 31,200 |
| 2010/02/18 | 416.3 | 420 | 415 | 420 | +1.2 | +0.3% | 7,200 |
| 2010/02/17 | 413.8 | 418.8 | 412.5 | 418.8 | +6.3 | +1.5% | 16,800 |
| 2010/02/16 | 411.3 | 414.4 | 410 | 412.5 | +1.9 | +0.5% | 6,400 |
| 2010/02/15 | 413.8 | 413.8 | 410 | 410.6 | -1.9 | -0.5% | 12,000 |
| 2010/02/12 | 413.8 | 418.1 | 412.5 | 412.5 | ±0 | ±0% | 5,600 |
| 2010/02/10 | 415 | 420 | 412.5 | 412.5 | +2.5 | +0.6% | 8,800 |
| 2010/02/09 | 414.4 | 415 | 410 | 410 | +2.5 | +0.6% | 25,600 |
| 2010/02/08 | 401.3 | 428.8 | 400 | 407.5 | +2.5 | +0.6% | 26,400 |
| 2010/02/05 | 395.6 | 410 | 395.6 | 405 | -7.5 | -1.8% | 25,600 |
| 2010/02/04 | 414.4 | 414.4 | 410 | 412.5 | ±0 | ±0% | 19,200 |
| 2010/02/03 | 410 | 414.4 | 406.3 | 412.5 | +8.1 | +2% | 22,400 |
| 2010/02/02 | 405 | 408.8 | 403.1 | 404.4 | -4.4 | -1.1% | 8,000 |
| 2010/02/01 | 410 | 410 | 402.5 | 408.8 | ±0 | ±0% | 16,800 |
| 2010/01/29 | 410 | 416.3 | 408.1 | 408.8 | -10 | -2.4% | 46,400 |
| 2010/01/28 | 423.8 | 426.3 | 416.3 | 418.8 | +1.3 | +0.3% | 13,600 |
| 2010/01/27 | 416.3 | 435.6 | 413.8 | 417.5 | +15 | +3.7% | 31,200 |
| 2010/01/26 | 412.5 | 412.5 | 401.3 | 402.5 | -7.5 | -1.8% | 12,800 |
| 2010/01/25 | 403.8 | 410 | 403.8 | 410 | -2.5 | -0.6% | 11,200 |
| 2010/01/22 | 415.6 | 420 | 412.5 | 412.5 | -11.9 | -2.8% | 34,400 |
| 2010/01/21 | 423.1 | 424.4 | 418.8 | 424.4 | -0.6 | -0.1% | 24,000 |
| 2010/01/20 | 417.5 | 425.6 | 417.5 | 425 | +8.7 | +2.1% | 52,800 |
| 2010/01/19 | 413.8 | 416.9 | 413.8 | 416.3 | +2.5 | +0.6% | 22,400 |
| 2010/01/18 | 414.4 | 416.3 | 412.5 | 413.8 | -5 | -1.2% | 22,400 |
| 2010/01/15 | 420 | 420 | 411.3 | 418.8 | +1.3 | +0.3% | 40,800 |
| 2010/01/14 | 416.3 | 418.1 | 411.9 | 417.5 | +1.2 | +0.3% | 29,600 |
| 2010/01/13 | 418.8 | 425 | 413.8 | 416.3 | -8.1 | -1.9% | 55,200 |
| 2010/01/12 | 425.6 | 426.9 | 420 | 424.4 | +7.5 | +1.8% | 44,000 |
| 2010/01/08 | 417.5 | 417.5 | 413.8 | 416.9 | +0.6 | +0.1% | 15,200 |
| 2010/01/07 | 410.6 | 420 | 410.6 | 416.3 | +6.3 | +1.5% | 36,000 |
| 2010/01/06 | 425 | 425 | 407.5 | 410 | -12.5 | -3% | 74,400 |
3701～
3750
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
