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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 123.1 | 127.5 | 123.1 | 127.5 | +4.4 | +3.6% | 16,000 |
| 2009/03/09 | 122.5 | 123.4 | 122.5 | 123.1 | -0.7 | -0.6% | 13,600 |
| 2009/03/06 | 122.1 | 123.8 | 120.1 | 123.8 | +0.7 | +0.6% | 25,600 |
| 2009/03/05 | 121.9 | 125 | 121.9 | 123.1 | +3.1 | +2.6% | 38,400 |
| 2009/03/04 | 118.8 | 120 | 118.8 | 120 | +1.2 | +1% | 22,400 |
| 2009/03/03 | 116.3 | 118.8 | 116.3 | 118.8 | +1.3 | +1.1% | 40,000 |
| 2009/03/02 | 117.9 | 120 | 117.5 | 117.5 | +2.1 | +1.8% | 33,600 |
| 2009/02/27 | 120 | 120 | 114.4 | 115.4 | -4.6 | -3.8% | 108,800 |
| 2009/02/26 | 121.3 | 121.3 | 118.8 | 120 | -0.5 | -0.4% | 14,400 |
| 2009/02/25 | 118.9 | 121.3 | 118.5 | 120.5 | +4 | +3.4% | 29,600 |
| 2009/02/24 | 120.3 | 120.3 | 115.3 | 116.5 | -5 | -4.1% | 45,600 |
| 2009/02/23 | 124 | 124 | 120.6 | 121.5 | -3.5 | -2.8% | 14,400 |
| 2009/02/20 | 125 | 125 | 122.5 | 125 | +4.9 | +4.1% | 33,600 |
| 2009/02/19 | 120 | 120.3 | 118.9 | 120.1 | +1.2 | +1% | 24,800 |
| 2009/02/18 | 118.3 | 119.5 | 115 | 118.9 | -0.6 | -0.5% | 52,000 |
| 2009/02/17 | 123.8 | 123.9 | 119.3 | 119.5 | -4.4 | -3.6% | 40,800 |
| 2009/02/16 | 125.6 | 125.6 | 123.9 | 123.9 | -2.4 | -1.9% | 27,200 |
| 2009/02/13 | 127.6 | 128.1 | 125.3 | 126.3 | -2.3 | -1.8% | 36,000 |
| 2009/02/12 | 128.8 | 130 | 127.5 | 128.6 | -2.7 | -2.1% | 16,000 |
| 2009/02/10 | 133.8 | 133.8 | 131.3 | 131.3 | -2.5 | -1.9% | 35,200 |
| 2009/02/09 | 136.1 | 136.3 | 132.5 | 133.8 | -2.3 | -1.7% | 46,400 |
| 2009/02/06 | 136.3 | 136.3 | 135 | 136.1 | +1.1 | +0.8% | 21,600 |
| 2009/02/05 | 135.8 | 138.8 | 135 | 135 | -0.6 | -0.4% | 40,000 |
| 2009/02/04 | 134.5 | 137.5 | 131.3 | 135.6 | +1.8 | +1.3% | 28,000 |
| 2009/02/03 | 136.9 | 137 | 131.3 | 133.8 | -3 | -2.2% | 88,000 |
| 2009/02/02 | 141.5 | 141.5 | 136.4 | 136.8 | -2.3 | -1.7% | 32,000 |
| 2009/01/30 | 139.8 | 140 | 136.9 | 139.1 | -1.5 | -1.1% | 24,000 |
| 2009/01/29 | 140.3 | 143.4 | 138.8 | 140.6 | +2.1 | +1.5% | 51,200 |
| 2009/01/28 | 140 | 141.3 | 136.9 | 138.5 | +1.4 | +1% | 56,000 |
| 2009/01/27 | 140.3 | 141.3 | 136.6 | 137.1 | -0.7 | -0.5% | 76,000 |
| 2009/01/26 | 152.1 | 152.1 | 136.3 | 137.8 | -21.8 | -13.7% | 111,200 |
| 2009/01/23 | 170.6 | 170.6 | 155 | 159.6 | -14.2 | -8.2% | 112,000 |
| 2009/01/22 | 175.1 | 176.4 | 171.3 | 173.8 | -0.8 | -0.5% | 29,600 |
| 2009/01/21 | 174.4 | 176.3 | 174.4 | 174.6 | +0.2 | +0.1% | 17,600 |
| 2009/01/20 | 181.3 | 182 | 172.5 | 174.4 | -15.6 | -8.2% | 83,200 |
| 2009/01/19 | 181.3 | 190 | 180 | 190 | +8.6 | +4.7% | 26,400 |
| 2009/01/16 | 188.8 | 194.4 | 178.8 | 181.4 | -6.1 | -3.3% | 46,400 |
| 2009/01/15 | 187.5 | 191.3 | 184.4 | 187.5 | -11.3 | -5.7% | 35,200 |
| 2009/01/14 | 189.4 | 200 | 181.3 | 198.8 | -9.3 | -4.5% | 30,400 |
| 2009/01/13 | 208.9 | 209 | 206.3 | 208.1 | -2.9 | -1.4% | 15,200 |
| 2009/01/09 | 210.6 | 211 | 210.6 | 211 | +0.4 | +0.2% | 5,600 |
| 2009/01/08 | 213.1 | 213.1 | 210.6 | 210.6 | -4.4 | -2% | 8,000 |
| 2009/01/07 | 212.5 | 219.4 | 212.5 | 215 | +2.5 | +1.2% | 39,200 |
| 2009/01/06 | 213.8 | 214.5 | 207.5 | 212.5 | -0.6 | -0.3% | 25,600 |
| 2009/01/05 | 222.5 | 223.8 | 213.1 | 213.1 | +1.8 | +0.9% | 21,600 |
| 2008/12/30 | 210 | 211.3 | 210 | 211.3 | +3.8 | +1.8% | 3,200 |
| 2008/12/29 | 213.8 | 213.8 | 201.9 | 207.5 | -2.5 | -1.2% | 21,600 |
| 2008/12/26 | 212.5 | 212.5 | 197.5 | 210 | -3.9 | -1.8% | 14,400 |
| 2008/12/25 | 203.8 | 233.5 | 203.8 | 213.9 | +12.5 | +6.2% | 12,800 |
| 2008/12/24 | 205 | 205 | 201.3 | 201.4 | +0.1 | ±0% | 8,000 |
3951～
4000
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
