アルインコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,095 | 1,115 | 1,094 | 1,115 | +16 | +1.5% | 219,200 |
| 2025/09/16 | 1,091 | 1,100 | 1,085 | 1,099 | +13 | +1.2% | 57,000 |
| 2025/09/12 | 1,087 | 1,091 | 1,082 | 1,086 | -4 | -0.4% | 37,600 |
| 2025/09/11 | 1,093 | 1,094 | 1,086 | 1,090 | -3 | -0.3% | 18,200 |
| 2025/09/10 | 1,095 | 1,098 | 1,091 | 1,093 | -2 | -0.2% | 21,000 |
| 2025/09/09 | 1,100 | 1,106 | 1,091 | 1,095 | +3 | +0.3% | 29,100 |
| 2025/09/08 | 1,084 | 1,100 | 1,084 | 1,092 | +8 | +0.7% | 23,600 |
| 2025/09/05 | 1,079 | 1,085 | 1,071 | 1,084 | +12 | +1.1% | 28,900 |
| 2025/09/04 | 1,066 | 1,082 | 1,065 | 1,072 | +8 | +0.8% | 21,500 |
| 2025/09/03 | 1,072 | 1,074 | 1,062 | 1,064 | -5 | -0.5% | 33,500 |
| 2025/09/02 | 1,076 | 1,076 | 1,063 | 1,069 | -3 | -0.3% | 28,500 |
| 2025/09/01 | 1,090 | 1,092 | 1,065 | 1,072 | -20 | -1.8% | 37,200 |
| 2025/08/29 | 1,083 | 1,092 | 1,075 | 1,092 | +14 | +1.3% | 40,000 |
| 2025/08/28 | 1,065 | 1,081 | 1,063 | 1,078 | +16 | +1.5% | 41,000 |
| 2025/08/27 | 1,064 | 1,066 | 1,057 | 1,062 | -4 | -0.4% | 25,700 |
| 2025/08/26 | 1,068 | 1,068 | 1,057 | 1,066 | -2 | -0.2% | 26,100 |
| 2025/08/25 | 1,064 | 1,071 | 1,061 | 1,068 | +5 | +0.5% | 16,700 |
| 2025/08/22 | 1,066 | 1,067 | 1,058 | 1,063 | +1 | +0.1% | 16,000 |
| 2025/08/21 | 1,062 | 1,066 | 1,060 | 1,062 | -5 | -0.5% | 13,800 |
| 2025/08/20 | 1,070 | 1,071 | 1,062 | 1,067 | -3 | -0.3% | 14,300 |
| 2025/08/19 | 1,070 | 1,076 | 1,066 | 1,070 | +1 | +0.1% | 20,000 |
| 2025/08/18 | 1,062 | 1,070 | 1,062 | 1,069 | +7 | +0.7% | 20,300 |
| 2025/08/15 | 1,063 | 1,065 | 1,057 | 1,062 | +1 | +0.1% | 17,300 |
| 2025/08/14 | 1,056 | 1,067 | 1,053 | 1,061 | -8 | -0.7% | 23,900 |
| 2025/08/13 | 1,074 | 1,074 | 1,067 | 1,069 | -5 | -0.5% | 13,700 |
| 2025/08/12 | 1,075 | 1,077 | 1,069 | 1,074 | -1 | -0.1% | 35,800 |
| 2025/08/08 | 1,073 | 1,075 | 1,065 | 1,075 | +4 | +0.4% | 18,600 |
| 2025/08/07 | 1,065 | 1,072 | 1,051 | 1,071 | +1 | +0.1% | 16,400 |
| 2025/08/06 | 1,070 | 1,078 | 1,067 | 1,070 | +2 | +0.2% | 20,200 |
| 2025/08/05 | 1,070 | 1,071 | 1,063 | 1,068 | +5 | +0.5% | 26,200 |
| 2025/08/04 | 1,054 | 1,066 | 1,049 | 1,063 | +6 | +0.6% | 43,100 |
| 2025/08/01 | 1,040 | 1,058 | 1,040 | 1,057 | +13 | +1.2% | 31,000 |
| 2025/07/31 | 1,042 | 1,047 | 1,039 | 1,044 | -2 | -0.2% | 13,000 |
| 2025/07/30 | 1,043 | 1,050 | 1,042 | 1,046 | +3 | +0.3% | 17,300 |
| 2025/07/29 | 1,048 | 1,049 | 1,036 | 1,043 | -5 | -0.5% | 19,400 |
| 2025/07/28 | 1,037 | 1,048 | 1,035 | 1,048 | +11 | +1.1% | 26,200 |
| 2025/07/25 | 1,040 | 1,045 | 1,027 | 1,037 | +3 | +0.3% | 20,100 |
| 2025/07/24 | 1,030 | 1,036 | 1,022 | 1,034 | +5 | +0.5% | 34,400 |
| 2025/07/23 | 1,018 | 1,034 | 1,010 | 1,029 | +6 | +0.6% | 84,300 |
| 2025/07/22 | 1,003 | 1,025 | 1,003 | 1,023 | -40 | -3.8% | 233,200 |
| 2025/07/18 | 1,069 | 1,075 | 1,047 | 1,063 | +8 | +0.8% | 192,500 |
| 2025/07/17 | 1,049 | 1,055 | 1,032 | 1,055 | +9 | +0.9% | 30,600 |
| 2025/07/16 | 1,054 | 1,060 | 1,046 | 1,046 | -1 | -0.1% | 44,200 |
| 2025/07/15 | 1,049 | 1,055 | 1,046 | 1,047 | +6 | +0.6% | 26,100 |
| 2025/07/14 | 1,029 | 1,043 | 1,028 | 1,041 | +13 | +1.3% | 20,700 |
| 2025/07/11 | 1,022 | 1,029 | 1,022 | 1,028 | +12 | +1.2% | 9,800 |
| 2025/07/10 | 1,027 | 1,027 | 1,015 | 1,016 | -5 | -0.5% | 25,900 |
| 2025/07/09 | 1,020 | 1,027 | 1,020 | 1,021 | +1 | +0.1% | 9,900 |
| 2025/07/08 | 1,024 | 1,024 | 1,016 | 1,020 | ±0 | ±0% | 21,400 |
| 2025/07/07 | 1,023 | 1,023 | 1,018 | 1,020 | -4 | -0.4% | 21,800 |
1～
50
件表示中 / 7039件
類似銘柄と比較する
現在ご覧いただいている「アルインコ」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 |
|---|---|---|---|---|---|---|---|---|
| アルインコ | 108,800円 | +3.1% | +23.2% | 4.04% | 9.95倍 | 0.67倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
| 東京綱 | 147,000円 | +1.8% | +0.6% | 4.42% | 7.17倍 | 0.63倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| 天龍鋸 | 210,500円 | +5.1% | -3.3% | 3.75% | 13.24倍 | 0.51倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| 三協立山 | 64,100円 | +2.9% | +111.9% | 3.90% | 66.98倍 | 0.22倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| 滝上工 | 720,000円 | -3.5% | +167.1% | 1.39% | 24.77倍 | 0.34倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
市場注目の銘柄
チャート関連のコラム
