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 |
|---|---|---|---|---|---|---|---|
| 2007/10/23 | 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 |
| 2007/10/02 | 1,043.8 | 1,053.8 | 1,032.5 | 1,033.8 | +2.5 | +0.2% | 14,400 |
| 2007/10/01 | 1,075 | 1,075 | 1,031.3 | 1,031.3 | -43.7 | -4.1% | 19,200 |
| 2007/09/28 | 1,108.8 | 1,108.8 | 1,062.5 | 1,075 | -33.8 | -3% | 26,400 |
| 2007/09/27 | 1,087.5 | 1,108.8 | 1,075 | 1,108.8 | +23.8 | +2.2% | 20,000 |
| 2007/09/26 | 1,058.8 | 1,085 | 1,050 | 1,085 | +37.5 | +3.6% | 59,200 |
| 2007/09/25 | 1,010 | 1,047.5 | 1,010 | 1,047.5 | -2.5 | -0.2% | 3,200 |
| 2007/09/21 | 1,058.8 | 1,085 | 1,031.3 | 1,050 | -16.3 | -1.5% | 36,000 |
| 2007/09/20 | 971.3 | 1,066.3 | 970 | 1,066.3 | +102.5 | +10.6% | 72,000 |
| 2007/09/19 | 968.8 | 981.3 | 937.5 | 963.8 | +13.8 | +1.5% | 16,000 |
| 2007/09/18 | 892.5 | 960 | 892.5 | 950 | +25 | +2.7% | 10,400 |
| 2007/09/14 | 901.3 | 932.5 | 901.3 | 925 | +28.7 | +3.2% | 27,200 |
| 2007/09/13 | 912.5 | 918.8 | 865 | 896.3 | -41.2 | -4.4% | 40,800 |
| 2007/09/12 | 968.8 | 968.8 | 893.8 | 937.5 | -31.3 | -3.2% | 20,000 |
| 2007/09/11 | 955 | 968.8 | 946.3 | 968.8 | +18.8 | +2% | 12,000 |
| 2007/09/10 | 931.3 | 950 | 931.3 | 950 | -22.5 | -2.3% | 8,000 |
| 2007/09/07 | 998.8 | 1,012.5 | 972.5 | 972.5 | +16.2 | +1.7% | 12,800 |
| 2007/09/06 | 957.5 | 968.8 | 953.8 | 956.3 | -26.2 | -2.7% | 26,400 |
| 2007/09/05 | 1,006.3 | 1,006.3 | 975 | 982.5 | -17.5 | -1.8% | 23,200 |
| 2007/09/04 | 1,008.8 | 1,021.3 | 993.8 | 1,000 | -21.3 | -2.1% | 22,400 |
| 2007/09/03 | 1,031.3 | 1,060 | 1,012.5 | 1,021.3 | +2.5 | +0.2% | 26,400 |
| 2007/08/31 | 1,023.8 | 1,031.3 | 990 | 1,018.8 | -6.2 | -0.6% | 55,200 |
| 2007/08/30 | 1,083.8 | 1,097.5 | 1,020 | 1,025 | -48.8 | -4.5% | 39,200 |
| 2007/08/29 | 1,023.8 | 1,073.8 | 1,001.3 | 1,073.8 | -12.5 | -1.2% | 27,200 |
| 2007/08/28 | 1,097.5 | 1,112.5 | 1,086.3 | 1,086.3 | -30 | -2.7% | 19,200 |
| 2007/08/27 | 1,087.5 | 1,118.8 | 1,081.3 | 1,116.3 | +78.8 | +7.6% | 32,000 |
| 2007/08/24 | 980 | 1,050 | 975 | 1,037.5 | +68.7 | +7.1% | 46,400 |
| 2007/08/23 | 965 | 987.5 | 948.8 | 968.8 | +42.5 | +4.6% | 35,200 |
| 2007/08/22 | 937.5 | 951.3 | 925 | 926.3 | -11.2 | -1.2% | 15,200 |
| 2007/08/21 | 890 | 937.5 | 890 | 937.5 | +62.5 | +7.1% | 30,400 |
| 2007/08/20 | 912.5 | 912.5 | 837.5 | 875 | +37.5 | +4.5% | 56,000 |
| 2007/08/17 | 948.8 | 948.8 | 837.5 | 837.5 | -123.8 | -12.9% | 96,000 |
| 2007/08/16 | 943.8 | 961.3 | 918.8 | 961.3 | -7.5 | -0.8% | 46,400 |
| 2007/08/15 | 1,012.5 | 1,025 | 963.8 | 968.8 | -68.7 | -6.6% | 74,400 |
| 2007/08/14 | 1,056.3 | 1,062.5 | 1,036.3 | 1,037.5 | +17.5 | +1.7% | 16,800 |
| 2007/08/13 | 1,026.3 | 1,051.3 | 1,017.5 | 1,020 | -56.3 | -5.2% | 57,600 |
| 2007/08/10 | 1,093.8 | 1,115 | 1,075 | 1,076.3 | -67.5 | -5.9% | 24,800 |
4351～
4400
件表示中 / 4721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 | 206,100円 | +9.1% | +8.9% | 4.08% | 11.42倍 | 0.89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 |
| 西華産 | 531,000円 | +12.0% | -13.8% | 4.14% | 10.52倍 | 1.35倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヨコレイ | 110,000円 | +3.9% | -13.7% | 2.18% | 23.18倍 | 0.81倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 296,200円 | +2.8% | -6.8% | 4.59% | 13.30倍 | 0.72倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 126,700円 | -0.8% | -9.5% | 3.79% | 11.48倍 | 0.59倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
