3036 アルコニックス

3036
2024/02/22
時価
435億円
PER 予
10.03倍
2010年以降
1.68-15.96倍
(2010-2023年)
PBR
0.63倍
2010年以降
0.34-1.89倍
(2010-2023年)
配当 予
3.85%
ROE 予
6.23%
ROA 予
2.12%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
1,395
始値
1,396
高値
1,408
安値
1,391
終値 +0.57%
1,403
出来高 +97.19%
77,100

乖離率

株価(5日)
移動平均値
+0.86%
1,391
株価(25日)
移動平均値
+0.57%
1,395
出来高(5日)
移動平均値
+24.72%
61,820

2023/09/26~2024/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/221,3961,4081,3911,403+0.57%77,100435億5318万+0.57%10.030.63
02/211,3941,3991,3871,395+0.5%39,100433億484万+0.07%9.970.62
02/201,3951,3961,3841,388-0.36%45,100430億8754万-0.43%9.920.62
02/191,3781,3931,3751,393+1.38%72,300432億4275万-0.07%9.960.62
02/161,3721,3841,3721,374+0.44%75,500426億5294万-1.36%9.820.61
02/151,3831,3901,3671,368-1.08%67,300424億6668万-1.79%9.780.61
02/141,3991,3991,3761,383-1.36%75,200429億3233万-0.79%9.890.62
02/131,3861,4041,3791,402+1.52%93,800435億2214万+0.65%10.020.62
02/091,3791,3921,3751,381-0.22%79,000428億7024万-0.79%9.870.62
02/081,4011,4011,3781,384-1.21%147,600429億6337万-0.43%9.890.62
02/071,3981,4081,3961,401+0.29%55,300434億9110万+0.94%10.010.62
02/061,4081,4081,3971,397-0.99%61,700433億6693万+0.87%9.990.62
02/051,4111,4121,4051,411+0.36%86,600438億153万+2.1%10.090.63
02/021,4081,4111,3971,406-0.14%71,500436億4631万+2.11%10.050.63
02/011,4201,4221,4081,408-1.26%62,100437億840万+2.62%10.070.63
01/311,4091,4261,4071,426+1.21%92,700442億6717万+4.32%10.190.64
01/301,4151,4151,4071,409-0.42%47,800437億3944万+3.45%10.070.63
01/291,3981,4151,3981,415+1.58%85,700439億2570万+4.27%10.120.63
01/261,3941,3971,3901,393-0.14%76,800432億4275万+3.11%9.960.62
01/251,3811,3951,3781,395+0.58%74,400433億484万+3.56%9.970.62
01/241,3901,3911,3821,387-0.29%78,800430億5650万+3.28%9.910.62
01/231,3961,3991,3891,391-0.14%76,800431億8067万+3.81%9.940.62
01/221,3861,3951,3861,393+0.29%59,100432億4275万+4.19%9.960.62
01/191,3911,3911,3851,389+0.22%75,000431億1858万+4.2%9.930.62
01/181,3861,3911,3841,386+0.14%55,400430億2545万+4.13%9.910.62
01/171,3851,4061,3841,384-0.14%137,800429億6337万+4.3%9.890.62
01/161,3911,3941,3861,386-0.14%60,900430億2545万+4.6%9.910.62
01/151,3771,3941,3771,388+0.8%89,400430億8754万+4.91%9.920.62
01/121,3821,3831,3711,377+0.07%103,700427億4607万+4.4%9.840.61
01/111,3851,3911,3761,376-0.07%132,500427億1503万+4.48%9.840.61
01/101,3721,3841,3721,377+0.36%144,500427億4607万+4.71%9.840.61
01/091,3711,3761,3651,372+0.81%119,900425億9085万+4.49%9.810.61
01/051,3581,3631,3561,361+0.89%161,800422億4938万+3.81%9.730.61
01/041,3381,3491,3231,349+1.43%145,500418億7687万+3.06%9.640.6
2023
12/291,3281,3351,3221,330+0.3%97,400412億8705万+1.68%9.510.59
12/281,3151,3291,3121,326+1.38%118,100411億6288万+1.38%9.480.59
12/271,2981,3081,2951,308+1%137,900406億411万0%9.350.58
12/261,2911,2971,2911,295+0.86%107,100402億55万-0.99%9.260.58
12/251,2941,2971,2811,284-0.31%100,700398億5908万-1.91%9.180.57
12/221,2811,2901,2811,288+0.55%82,500399億8325万-1.75%9.210.57
12/211,2851,2871,2791,281-0.39%108,800397億6595万-2.36%9.160.57
12/201,2831,2961,2831,286+0.23%115,000399億2116万-2.06%9.190.57
12/191,2811,2881,2771,283+0.23%162,300398億2804万-2.43%9.170.57
12/181,3001,3001,2781,280-2.14%341,600397億3491万-2.81%9.150.57
12/151,3001,3101,2951,308+0.69%183,800406億411万-0.83%9.350.58
12/141,3111,3121,2981,299-0.99%239,200403億2472万-1.59%9.290.58
12/131,3121,3151,3041,3120%97,900407億2828万-0.61%9.380.58
12/121,3191,3221,3111,312-0.53%78,200407億2828万-0.83%9.380.58
12/111,3171,3191,3101,319+1.23%108,200409億4558万-0.45%9.430.59
12/081,3161,3171,3021,303-1.44%199,300404億4889万-1.81%9.310.58
12/071,3251,3261,3181,322-0.53%67,400410億3871万-0.6%9.450.59
12/061,3161,3301,3131,329+1.45%79,500412億5601万-0.23%9.50.59
12/051,3161,3231,3101,310-0.46%103,200406億6619万-1.73%9.360.58
12/041,3221,3221,3081,316-0.45%93,700408億5245万-1.42%9.410.59
12/011,3251,3251,3201,322+0.15%88,300410億3871万-1.05%9.450.59
11/301,3201,3221,3081,320-0.23%116,100409億7662万-1.27%9.440.59
11/291,3261,3311,3211,323-0.6%75,100410億6975万-1.05%9.460.59
11/281,3231,3311,3221,331+0.76%46,100413億1809万-0.52%9.510.59
11/271,3361,3361,3161,321-0.83%114,200410億767万-1.27%9.440.59
11/241,3291,3321,3161,332+0.91%82,600413億4914万-0.52%9.520.59
11/221,3151,3261,3051,320+0.3%91,600409億7662万-1.42%9.440.59
11/211,3141,3161,3041,316+0.46%107,000408億5245万-1.79%9.410.59
11/201,3211,3231,3101,310-0.83%122,400406億6619万-2.31%9.360.58
11/171,3231,3231,3141,321-0.08%130,800410億767万-1.56%9.440.59
11/161,3171,3221,3141,322+0.15%117,100410億3871万-1.56%9.450.59
11/151,3341,3341,3181,320-0.3%116,000409億7662万-1.86%9.440.59
11/141,3441,3441,3201,324-0.45%67,800411億79万-1.63%9.460.59
11/131,3401,3451,3261,330-0.67%78,300412億8705万-1.26%9.510.59
11/101,3301,3431,3241,339+1.44%130,500415億6644万-0.52%9.570.6
11/091,3171,3281,2941,320+0.3%285,100409億7662万-1.86%9.440.59
11/081,3431,3581,3161,316-3.66%170,500408億5245万-2.23%9.410.59
11/071,3731,3801,3551,366-0.51%128,100424億460万+1.41%9.760.61
11/061,3771,3801,3691,373+0.22%83,300426億2190万+1.93%9.810.61
11/021,3821,3851,3651,370-0.72%65,700425億2877万+1.71%9.790.61
11/011,3811,3851,3701,380+1.32%92,600428億3920万+2.37%9.860.61
10/311,3521,3631,3481,362+0.74%47,800422億8042万+1.04%9.740.61
10/301,3591,3591,3471,352-0.66%52,400419億7000万+0.15%9.660.6
10/271,3571,3641,3531,361+1.42%64,500422億4938万+0.74%9.730.61
10/261,3451,3531,3341,342-0.07%54,200416億5957万-0.81%9.590.6
10/251,3421,3561,3371,343+0.22%55,100416億9061万-0.89%9.60.6
10/241,3341,3441,3111,340+0.68%118,000415億9748万-1.33%9.580.6
10/231,3391,3401,3291,331-0.67%60,000413億1809万-2.13%9.510.59
10/201,3351,3451,3281,340+0.37%52,400415億9748万-1.69%9.580.6
10/191,3351,3401,3311,335-0.6%61,200414億4227万-2.2%9.540.59
10/181,3521,3521,3341,343-0.07%77,500416億9061万-1.76%9.60.6
10/171,3481,3491,3351,344+0.98%50,600417億2165万-1.9%9.610.6
10/161,3431,3471,3291,331-0.89%95,000413億1809万-2.99%9.510.59
10/131,3511,3551,3381,343-0.96%55,100416億9061万-2.26%9.60.6
10/121,3521,3591,3471,356+0.3%44,300420億9417万-1.53%9.690.6
10/111,3561,3601,3471,352-0.59%62,400419億7000万-2.03%9.660.6
10/101,3681,3711,3541,360+1.57%84,200422億1834万-1.59%9.720.61
10/061,3251,3461,3221,339+1.13%64,800415億6644万-3.25%9.570.6
10/051,3211,3271,3111,324+1.38%82,300411億79万-4.4%9.460.59
10/041,3201,3271,3051,306-1.73%147,800405億4202万-5.91%9.340.58
10/031,3601,3601,3291,329-2.49%136,000412億5601万-4.46%9.50.59
10/021,3651,3801,3611,363+0.66%83,200423億1147万-2.15%9.740.61
09/291,3681,3781,3491,354-1.02%89,600420億3208万-2.87%9.680.61
09/281,3771,3821,3661,368-2.29%97,000424億6668万-1.94%9.780.62
09/271,3861,4011,3741,400+0.72%150,800434億6006万+0.36%10.010.63
09/261,4001,4001,3901,390-0.36%72,100431億4963万-0.22%9.940.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
653
5,220
3/14
556
4,450
3/28
12,000
1,500
3/26
--+5.24%
5/14
-1.25%
5/2
2009年
3月期
669
5,350
6/2

5,350
5/20
114
915
2/27
218,400
27,300
8/22
--+27.12%
4/23
-42.25%
10/8
2010年
3月期
624
4,990
9/29
142
1,135
4/1
482,400
60,300
9/9
--+71.46%
6/8
-28.22%
11/19
2011年
3月期
621
2,485
2/14
333
2,666
7/2
2,877,200
719,300
12/24
132億5002万71億755万+23.02%
1/18
-39.97%
3/15
2012年
3月期
622
2,489
4/27
350
1,401
12/19
762,000
190,500
2/29
132億7134万74億7013万+16.24%
2/2
-19.15%
10/5
2013年
3月期
545
2,180
3/25
276
1,102
11/14
1,192,800
298,200
3/25
116億2376万58億7586万+27.19%
3/25
-14.13%
6/4
2014年
3月期
606
2,424
1/21
424
1,696
4/2
1,037,600
259,400
5/22
154億791万90億4307万+16.26%
5/22
-10.23%
6/7
2015年
3月期
1,054
2,107
12/8
490
1,960
5/9
3,041,400
1,520,700
12/5
269億1397万249億2649万+24.93%
11/13
-12.31%
10/17
2016年
3月期
1,099
2,198
6/12
525
1,050
2/12
506,400
253,200
2/12
281億6341万135億1854万+16.47%
3/14
-21.88%
2/12
2017年
3月期
999
1,998
3/6
625
1,250
11/9

1,250
8/4
328,400
164,200
7/14
257億5022万161億850万+17.77%
12/9
-14.01%
8/4
2018年
3月期
2,690
2/2
837
1,673
4/13
1,767,700
9/28
695億5048万215億7166万+35.98%
8/29
-11.34%
3/26
2019年
3月期
2,180
5/15
923
12/25
1,133,700
2/20
563億8526万238億8927万+14.2%
2/20
-20.03%
12/25
2020年
3月期
1,552
11/15
867
3/13
1,046,800
5/30
402億2116万224億6891万+10.9%
11/15
-20.54%
3/9
2021年
3月期
1,813
3/4
947
4/3
493,700
1/18
470億3484万245億4216万+14.41%
1/18
-10.07%
11/18
2022年
3月期
1,813
10/19
1,149
12/3
2,718,500
12/10
470億8052万298億4688万+11.53%
1/5
-26.29%
11/30
2023年
3月期
1,465
4/19
1,234
6/20
596,800
11/8
453億8130万382億2561万+5.81%
8/26
-8.73%
5/13
最新1,403
2024/2/22
77,100435億5318万+0.57%
1,395

年間値上がり率

2009/12/30 vs 2008/12/30
102%(2.02倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
70%(1.7倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
184%(2.84倍)
2018/12/28 vs 2017/12/29
-54%(0.46倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/02/22 vs 2023/12/29
5%(1.05倍)
過去安値
114円(2009/02/27)
1127%(12.27倍)
1,403円(2/22)