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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 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 |
| 2007/08/09 | 1,075 | 1,150 | 1,075 | 1,143.8 | +68.8 | +6.4% | 46,400 |
| 2007/08/08 | 1,080 | 1,087.5 | 1,012.5 | 1,075 | -20 | -1.8% | 48,800 |
| 2007/08/07 | 1,113.8 | 1,126.3 | 1,068.8 | 1,095 | -31.3 | -2.8% | 24,000 |
| 2007/08/06 | 1,157.5 | 1,157.5 | 1,110 | 1,126.3 | -43.7 | -3.7% | 46,400 |
| 2007/08/03 | 1,168.8 | 1,185 | 1,150 | 1,170 | +1.2 | +0.1% | 9,600 |
| 2007/08/02 | 1,181.3 | 1,197.5 | 1,107.5 | 1,168.8 | +6.3 | +0.5% | 40,000 |
| 2007/08/01 | 1,210 | 1,210 | 1,152.5 | 1,162.5 | -47.5 | -3.9% | 26,400 |
| 2007/07/31 | 1,200 | 1,212.5 | 1,173.8 | 1,210 | +35 | +3% | 52,800 |
| 2007/07/30 | 1,051.3 | 1,175 | 1,032.5 | 1,175 | +100 | +9.3% | 56,800 |
| 2007/07/27 | 1,045 | 1,103.8 | 1,043.8 | 1,075 | -31.3 | -2.8% | 69,600 |
| 2007/07/26 | 1,138.8 | 1,145 | 1,100 | 1,106.3 | -45 | -3.9% | 52,000 |
| 2007/07/25 | 1,123.8 | 1,187.5 | 1,116.3 | 1,151.3 | -22.5 | -1.9% | 52,800 |
| 2007/07/24 | 1,175 | 1,186.3 | 1,127.5 | 1,173.8 | +27.5 | +2.4% | 40,800 |
| 2007/07/23 | 1,168.8 | 1,168.8 | 1,122.5 | 1,146.3 | -72.5 | -5.9% | 123,200 |
| 2007/07/20 | 1,263.8 | 1,263.8 | 1,206.3 | 1,218.8 | -70 | -5.4% | 158,400 |
| 2007/07/19 | 1,250 | 1,293.8 | 1,203.8 | 1,288.8 | +63.8 | +5.2% | 149,600 |
| 2007/07/18 | 1,313.8 | 1,318.8 | 1,190 | 1,225 | -88.8 | -6.8% | 219,200 |
| 2007/07/17 | 1,275 | 1,313.8 | 1,243.8 | 1,313.8 | +80 | +6.5% | 163,200 |
| 2007/07/13 | 1,205 | 1,241.3 | 1,177.5 | 1,233.8 | +78.8 | +6.8% | 131,200 |
| 2007/07/12 | 1,151.3 | 1,250 | 1,093.8 | 1,155 | +7.5 | +0.7% | 185,600 |
| 2007/07/11 | 1,121.3 | 1,162.5 | 1,103.8 | 1,147.5 | +10 | +0.9% | 110,400 |
4401～
4450
件表示中 / 4750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 | 210,500円 | +9.1% | +8.9% | 3.99% | 11.68倍 | 0.91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 | 301,000円 | +9.8% | +45.2% | 2.08% | 13.42倍 | 1.12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 |
| バイタルＫＳＫ | 130,800円 | +3.3% | -13.9% | 5.20% | 8.79倍 | 0.60倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 高 速 | 289,800円 | +7.0% | +6.4% | 4.00% | 15.53倍 | 1.42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 |
| 神鋼商 | 226,100円 | +3.2% | +2.0% | 4.69% | 6.49倍 | 0.65倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
