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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 750 | 755 | 738.8 | 741.3 | +6.3 | +0.9% | 14,400 |
| 2007/12/12 | 743.8 | 748.8 | 733.8 | 735 | -15 | -2% | 11,200 |
| 2007/12/11 | 755 | 755 | 750 | 750 | -5 | -0.7% | 6,400 |
| 2007/12/10 | 763.8 | 763.8 | 752.5 | 755 | -5 | -0.7% | 8,000 |
| 2007/12/07 | 762.5 | 775 | 756.3 | 760 | -2.5 | -0.3% | 20,000 |
| 2007/12/06 | 772.5 | 772.5 | 762.5 | 762.5 | ±0 | ±0% | 9,600 |
| 2007/12/05 | 761.3 | 762.5 | 761.3 | 762.5 | -5 | -0.7% | 3,200 |
| 2007/12/04 | 773.8 | 775 | 760 | 767.5 | -13.8 | -1.8% | 9,600 |
| 2007/12/03 | 787.5 | 800 | 775 | 781.3 | +5 | +0.6% | 14,400 |
| 2007/11/30 | 768.8 | 776.3 | 756.3 | 776.3 | +7.5 | +1% | 14,400 |
| 2007/11/29 | 775 | 781.3 | 756.3 | 768.8 | +12.5 | +1.7% | 20,000 |
| 2007/11/28 | 786.3 | 786.3 | 750 | 756.3 | +6.3 | +0.8% | 17,600 |
| 2007/11/27 | 773.8 | 775 | 750 | 750 | -32.5 | -4.2% | 11,200 |
| 2007/11/26 | 740 | 792.5 | 740 | 782.5 | +33.7 | +4.5% | 26,400 |
| 2007/11/22 | 762.5 | 762.5 | 725 | 748.8 | -26.2 | -3.4% | 28,000 |
| 2007/11/21 | 796.3 | 796.3 | 767.5 | 775 | -18.8 | -2.4% | 16,800 |
| 2007/11/20 | 837.5 | 837.5 | 762.5 | 793.8 | -43.7 | -5.2% | 14,400 |
| 2007/11/19 | 837.5 | 850 | 837.5 | 837.5 | -32.5 | -3.7% | 28,000 |
| 2007/11/16 | 881.3 | 900 | 861.3 | 870 | +38.7 | +4.7% | 42,400 |
| 2007/11/15 | 830 | 852.5 | 830 | 831.3 | -36.2 | -4.2% | 13,600 |
| 2007/11/14 | 857.5 | 872.5 | 850 | 867.5 | +17.5 | +2.1% | 9,600 |
| 2007/11/13 | 787.5 | 862.5 | 781.3 | 850 | +37.5 | +4.6% | 14,400 |
| 2007/11/12 | 850 | 850 | 806.3 | 812.5 | -56.3 | -6.5% | 10,400 |
| 2007/11/09 | 856.3 | 875 | 850 | 868.8 | ±0 | ±0% | 10,400 |
| 2007/11/08 | 856.3 | 868.8 | 846.3 | 868.8 | -12.5 | -1.4% | 14,400 |
| 2007/11/07 | 907.5 | 907.5 | 881.3 | 881.3 | -27.5 | -3% | 9,600 |
| 2007/11/06 | 887.5 | 908.8 | 887.5 | 908.8 | +10 | +1.1% | 12,000 |
| 2007/11/05 | 907.5 | 907.5 | 887.5 | 898.8 | -10 | -1.1% | 11,200 |
| 2007/11/02 | 903.8 | 908.8 | 887.5 | 908.8 | -15 | -1.6% | 17,600 |
| 2007/11/01 | 950 | 950 | 912.5 | 923.8 | -13.7 | -1.5% | 17,600 |
| 2007/10/31 | 935 | 937.5 | 913.8 | 937.5 | -3.8 | -0.4% | 11,200 |
| 2007/10/30 | 962.5 | 962.5 | 937.5 | 941.3 | -20 | -2.1% | 6,400 |
| 2007/10/29 | 937.5 | 961.3 | 930 | 961.3 | ±0 | ±0% | 13,600 |
| 2007/10/26 | 962.5 | 962.5 | 937.5 | 961.3 | -1.2 | -0.1% | 12,800 |
| 2007/10/25 | 983.8 | 983.8 | 962.5 | 962.5 | -13.8 | -1.4% | 2,400 |
| 2007/10/24 | 962.5 | 987.5 | 941.3 | 976.3 | +1.3 | +0.1% | 35,200 |
| 2007/10/23 | 987.5 | 993.8 | 975 | 975 | -12.5 | -1.3% | 7,200 |
| 2007/10/22 | 945 | 987.5 | 937.5 | 987.5 | -20 | -2% | 15,200 |
| 2007/10/19 | 1,007.5 | 1,007.5 | 1,000 | 1,007.5 | +1.2 | +0.1% | 10,400 |
| 2007/10/18 | 1,013.8 | 1,016.3 | 1,002.5 | 1,006.3 | -12.5 | -1.2% | 10,400 |
| 2007/10/17 | 1,031.3 | 1,031.3 | 1,000 | 1,018.8 | -6.2 | -0.6% | 12,800 |
| 2007/10/16 | 1,036.3 | 1,036.3 | 1,018.8 | 1,025 | -6.3 | -0.6% | 15,200 |
| 2007/10/15 | 1,027.5 | 1,042.5 | 1,027.5 | 1,031.3 | +3.8 | +0.4% | 13,600 |
| 2007/10/12 | 1,043.8 | 1,050 | 1,027.5 | 1,027.5 | -3.8 | -0.4% | 17,600 |
| 2007/10/11 | 1,025 | 1,047.5 | 1,025 | 1,031.3 | +7.5 | +0.7% | 13,600 |
| 2007/10/10 | 1,021.3 | 1,050 | 1,008.8 | 1,023.8 | +15 | +1.5% | 12,800 |
| 2007/10/09 | 1,037.5 | 1,037.5 | 1,008.8 | 1,008.8 | -16.2 | -1.6% | 21,600 |
| 2007/10/05 | 1,018.8 | 1,026.3 | 1,016.3 | 1,025 | -1.3 | -0.1% | 10,400 |
| 2007/10/04 | 1,026.3 | 1,037.5 | 1,026.3 | 1,026.3 | -36.2 | -3.4% | 5,600 |
| 2007/10/03 | 1,016.3 | 1,062.5 | 1,012.5 | 1,062.5 | +28.7 | +2.8% | 36,000 |
4251～
4300
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
