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 |
|---|---|---|---|---|---|---|---|
| 2007/08/07 | 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 |
| 2007/07/10 | 1,112.5 | 1,162.5 | 1,106.3 | 1,137.5 | +37.5 | +3.4% | 152,800 |
| 2007/07/09 | 1,100 | 1,135 | 1,086.3 | 1,100 | +75 | +7.3% | 207,200 |
| 2007/07/06 | 1,018.8 | 1,050 | 1,015 | 1,025 | -15 | -1.4% | 64,800 |
| 2007/07/05 | 1,067.5 | 1,087.5 | 1,010 | 1,040 | -47.5 | -4.4% | 128,800 |
| 2007/07/04 | 1,043.8 | 1,116.3 | 1,043.8 | 1,087.5 | +25 | +2.4% | 143,200 |
| 2007/07/03 | 1,067.5 | 1,077.5 | 1,031.3 | 1,062.5 | -30 | -2.7% | 107,200 |
| 2007/07/02 | 1,016.3 | 1,116.3 | 1,006.3 | 1,092.5 | +101.2 | +10.2% | 285,600 |
| 2007/06/29 | 967.5 | 1,012.5 | 958.8 | 991.3 | +57.5 | +6.2% | 138,400 |
| 2007/06/28 | 961.3 | 961.3 | 931.3 | 933.8 | -17.5 | -1.8% | 68,800 |
| 2007/06/27 | 935 | 972.5 | 918.8 | 951.3 | +13.8 | +1.5% | 107,200 |
| 2007/06/26 | 950 | 951.3 | 918.8 | 937.5 | -6.3 | -0.7% | 134,400 |
| 2007/06/25 | 912.5 | 986.3 | 911.3 | 943.8 | +25 | +2.7% | 286,400 |
| 2007/06/22 | 873.8 | 918.8 | 872.5 | 918.8 | +56.3 | +6.5% | 287,200 |
| 2007/06/21 | 843.8 | 871.3 | 836.3 | 862.5 | +21.2 | +2.5% | 99,200 |
| 2007/06/20 | 842.5 | 847.5 | 817.5 | 841.3 | +11.3 | +1.4% | 85,600 |
| 2007/06/19 | 813.8 | 830 | 811.3 | 830 | +15 | +1.8% | 83,200 |
| 2007/06/18 | 808.8 | 830 | 808.8 | 815 | +10 | +1.2% | 100,800 |
| 2007/06/15 | 775 | 807.5 | 775 | 805 | +33.7 | +4.4% | 65,600 |
| 2007/06/14 | 775 | 775 | 762.5 | 771.3 | +5 | +0.7% | 16,800 |
| 2007/06/13 | 762.5 | 775 | 758.8 | 766.3 | -21.2 | -2.7% | 19,200 |
| 2007/06/12 | 763.8 | 788.8 | 756.3 | 787.5 | +31.2 | +4.1% | 46,400 |
| 2007/06/11 | 773.8 | 773.8 | 756.3 | 756.3 | -23.7 | -3% | 32,800 |
| 2007/06/08 | 776.3 | 781.3 | 768.8 | 780 | -7.5 | -1% | 32,000 |
| 2007/06/07 | 778.8 | 787.5 | 762.5 | 787.5 | -3.8 | -0.5% | 41,600 |
| 2007/06/06 | 785 | 800 | 780 | 791.3 | -12.5 | -1.6% | 44,000 |
| 2007/06/05 | 805 | 806.3 | 791.3 | 803.8 | -7.5 | -0.9% | 54,400 |
| 2007/06/04 | 825 | 828.8 | 785 | 811.3 | +11.3 | +1.4% | 116,800 |
| 2007/06/01 | 758.8 | 800 | 758.8 | 800 | +45 | +6% | 138,400 |
| 2007/05/31 | 747.5 | 758.8 | 735 | 755 | +20 | +2.7% | 57,600 |
| 2007/05/30 | 758.8 | 766.3 | 713.8 | 735 | -33.8 | -4.4% | 76,000 |
| 2007/05/29 | 747.5 | 768.8 | 747.5 | 768.8 | -3.7 | -0.5% | 80,000 |
4401～
4450
件表示中 / 4719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 | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58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 |
| 西華産 | 525,000円 | +12.0% | -13.8% | 4.19% | 10.40倍 | 1.34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 | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
