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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,406 | 1,410 | 1,389 | 1,397 | +6 | +0.4% | 70,900 |
| 2023/09/08 | 1,395 | 1,403 | 1,386 | 1,391 | -9 | -0.6% | 79,800 |
| 2023/09/07 | 1,414 | 1,416 | 1,398 | 1,400 | -16 | -1.1% | 56,500 |
| 2023/09/06 | 1,418 | 1,419 | 1,411 | 1,416 | ±0 | ±0% | 34,900 |
| 2023/09/05 | 1,420 | 1,420 | 1,405 | 1,416 | -1 | -0.1% | 51,500 |
| 2023/09/04 | 1,398 | 1,419 | 1,397 | 1,417 | +22 | +1.6% | 71,200 |
| 2023/09/01 | 1,386 | 1,396 | 1,385 | 1,395 | +10 | +0.7% | 67,500 |
| 2023/08/31 | 1,381 | 1,391 | 1,381 | 1,385 | +5 | +0.4% | 55,400 |
| 2023/08/30 | 1,386 | 1,387 | 1,379 | 1,380 | -4 | -0.3% | 45,500 |
| 2023/08/29 | 1,393 | 1,395 | 1,384 | 1,384 | -6 | -0.4% | 45,400 |
| 2023/08/28 | 1,391 | 1,393 | 1,385 | 1,390 | +9 | +0.7% | 37,300 |
| 2023/08/25 | 1,377 | 1,381 | 1,369 | 1,381 | +1 | +0.1% | 36,200 |
| 2023/08/24 | 1,375 | 1,384 | 1,373 | 1,380 | +8 | +0.6% | 44,000 |
| 2023/08/23 | 1,355 | 1,372 | 1,353 | 1,372 | +22 | +1.6% | 40,300 |
| 2023/08/22 | 1,349 | 1,351 | 1,338 | 1,350 | +10 | +0.7% | 51,800 |
| 2023/08/21 | 1,343 | 1,347 | 1,340 | 1,340 | -2 | -0.1% | 32,100 |
| 2023/08/18 | 1,340 | 1,349 | 1,337 | 1,342 | -7 | -0.5% | 54,800 |
| 2023/08/17 | 1,345 | 1,349 | 1,329 | 1,349 | -1 | -0.1% | 67,900 |
| 2023/08/16 | 1,358 | 1,360 | 1,347 | 1,350 | -12 | -0.9% | 55,900 |
| 2023/08/15 | 1,368 | 1,368 | 1,357 | 1,362 | +4 | +0.3% | 25,900 |
| 2023/08/14 | 1,370 | 1,375 | 1,353 | 1,358 | -11 | -0.8% | 63,900 |
| 2023/08/10 | 1,350 | 1,369 | 1,340 | 1,369 | +25 | +1.9% | 64,500 |
| 2023/08/09 | 1,352 | 1,362 | 1,338 | 1,344 | -7 | -0.5% | 136,200 |
| 2023/08/08 | 1,368 | 1,377 | 1,351 | 1,351 | -17 | -1.2% | 142,400 |
| 2023/08/07 | 1,387 | 1,394 | 1,360 | 1,368 | -26 | -1.9% | 233,400 |
| 2023/08/04 | 1,400 | 1,400 | 1,385 | 1,394 | -14 | -1% | 125,500 |
| 2023/08/03 | 1,439 | 1,439 | 1,404 | 1,408 | -43 | -3% | 89,800 |
| 2023/08/02 | 1,460 | 1,470 | 1,447 | 1,451 | -15 | -1% | 82,700 |
| 2023/08/01 | 1,440 | 1,466 | 1,433 | 1,466 | +31 | +2.2% | 135,500 |
| 2023/07/31 | 1,435 | 1,440 | 1,429 | 1,435 | +13 | +0.9% | 50,200 |
| 2023/07/28 | 1,414 | 1,424 | 1,406 | 1,422 | -2 | -0.1% | 61,100 |
| 2023/07/27 | 1,418 | 1,425 | 1,407 | 1,424 | +2 | +0.1% | 62,300 |
| 2023/07/26 | 1,431 | 1,431 | 1,415 | 1,422 | -4 | -0.3% | 34,400 |
| 2023/07/25 | 1,421 | 1,433 | 1,420 | 1,426 | +6 | +0.4% | 46,900 |
| 2023/07/24 | 1,414 | 1,422 | 1,410 | 1,420 | +16 | +1.1% | 38,800 |
| 2023/07/21 | 1,410 | 1,411 | 1,402 | 1,404 | +4 | +0.3% | 31,000 |
| 2023/07/20 | 1,408 | 1,416 | 1,400 | 1,400 | -4 | -0.3% | 38,400 |
| 2023/07/19 | 1,400 | 1,406 | 1,396 | 1,404 | +13 | +0.9% | 51,500 |
| 2023/07/18 | 1,376 | 1,391 | 1,376 | 1,391 | +15 | +1.1% | 50,100 |
| 2023/07/14 | 1,369 | 1,378 | 1,357 | 1,376 | +8 | +0.6% | 71,600 |
| 2023/07/13 | 1,367 | 1,373 | 1,356 | 1,368 | +1 | +0.1% | 43,200 |
| 2023/07/12 | 1,383 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 56,700 |
| 2023/07/11 | 1,380 | 1,396 | 1,374 | 1,374 | -6 | -0.4% | 58,200 |
| 2023/07/10 | 1,382 | 1,401 | 1,378 | 1,380 | +7 | +0.5% | 92,600 |
| 2023/07/07 | 1,379 | 1,384 | 1,359 | 1,373 | -15 | -1.1% | 96,900 |
| 2023/07/06 | 1,387 | 1,398 | 1,380 | 1,388 | -7 | -0.5% | 55,100 |
| 2023/07/05 | 1,388 | 1,397 | 1,381 | 1,395 | +9 | +0.6% | 43,900 |
| 2023/07/04 | 1,398 | 1,401 | 1,386 | 1,386 | -3 | -0.2% | 59,400 |
| 2023/07/03 | 1,385 | 1,402 | 1,385 | 1,389 | +16 | +1.2% | 58,800 |
| 2023/06/30 | 1,380 | 1,382 | 1,365 | 1,373 | -7 | -0.5% | 59,000 |
401～
450
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
