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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,094 | 1,100 | 1,090 | 1,100 | +21 | +1.9% | 44,300 |
| 2025/12/11 | 1,090 | 1,092 | 1,076 | 1,079 | -13 | -1.2% | 25,600 |
| 2025/12/10 | 1,093 | 1,096 | 1,088 | 1,092 | +2 | +0.2% | 22,300 |
| 2025/12/09 | 1,083 | 1,090 | 1,080 | 1,090 | +13 | +1.2% | 24,300 |
| 2025/12/08 | 1,076 | 1,080 | 1,071 | 1,077 | +5 | +0.5% | 17,800 |
| 2025/12/05 | 1,075 | 1,080 | 1,070 | 1,072 | -9 | -0.8% | 19,800 |
| 2025/12/04 | 1,070 | 1,082 | 1,069 | 1,081 | +8 | +0.7% | 27,900 |
| 2025/12/03 | 1,086 | 1,086 | 1,073 | 1,073 | -5 | -0.5% | 45,400 |
| 2025/12/02 | 1,086 | 1,089 | 1,077 | 1,078 | -7 | -0.6% | 38,900 |
| 2025/12/01 | 1,097 | 1,097 | 1,081 | 1,085 | -1 | -0.1% | 57,600 |
| 2025/11/28 | 1,077 | 1,093 | 1,072 | 1,086 | +18 | +1.7% | 84,500 |
| 2025/11/27 | 1,075 | 1,077 | 1,068 | 1,068 | +4 | +0.4% | 54,700 |
| 2025/11/26 | 1,057 | 1,065 | 1,057 | 1,064 | +11 | +1% | 26,800 |
| 2025/11/25 | 1,058 | 1,060 | 1,051 | 1,053 | -12 | -1.1% | 40,600 |
| 2025/11/21 | 1,045 | 1,065 | 1,045 | 1,065 | +13 | +1.2% | 43,800 |
| 2025/11/20 | 1,037 | 1,054 | 1,037 | 1,052 | +19 | +1.8% | 20,900 |
| 2025/11/19 | 1,038 | 1,044 | 1,033 | 1,033 | -5 | -0.5% | 19,800 |
| 2025/11/18 | 1,041 | 1,045 | 1,036 | 1,038 | -6 | -0.6% | 19,900 |
| 2025/11/17 | 1,050 | 1,052 | 1,039 | 1,044 | -1 | -0.1% | 35,600 |
| 2025/11/14 | 1,040 | 1,047 | 1,039 | 1,045 | -3 | -0.3% | 20,900 |
| 2025/11/13 | 1,050 | 1,054 | 1,046 | 1,048 | -1 | -0.1% | 23,800 |
| 2025/11/12 | 1,040 | 1,051 | 1,038 | 1,049 | +11 | +1.1% | 29,200 |
| 2025/11/11 | 1,041 | 1,041 | 1,026 | 1,038 | +4 | +0.4% | 17,600 |
| 2025/11/10 | 1,031 | 1,041 | 1,031 | 1,034 | +3 | +0.3% | 22,000 |
| 2025/11/07 | 1,031 | 1,031 | 1,024 | 1,031 | +4 | +0.4% | 20,600 |
| 2025/11/06 | 1,028 | 1,034 | 1,026 | 1,027 | -4 | -0.4% | 20,500 |
| 2025/11/05 | 1,031 | 1,034 | 1,022 | 1,031 | ±0 | ±0% | 41,600 |
| 2025/11/04 | 1,052 | 1,052 | 1,030 | 1,031 | -3 | -0.3% | 35,400 |
| 2025/10/31 | 1,037 | 1,038 | 1,029 | 1,034 | +3 | +0.3% | 27,500 |
| 2025/10/30 | 1,034 | 1,036 | 1,030 | 1,031 | -1 | -0.1% | 63,900 |
| 2025/10/29 | 1,051 | 1,051 | 1,032 | 1,032 | -21 | -2% | 54,400 |
| 2025/10/28 | 1,081 | 1,082 | 1,053 | 1,053 | -31 | -2.9% | 51,400 |
| 2025/10/27 | 1,080 | 1,085 | 1,076 | 1,084 | +7 | +0.6% | 30,400 |
| 2025/10/24 | 1,093 | 1,093 | 1,077 | 1,077 | -5 | -0.5% | 33,200 |
| 2025/10/23 | 1,075 | 1,091 | 1,074 | 1,082 | +6 | +0.6% | 39,200 |
| 2025/10/22 | 1,083 | 1,083 | 1,070 | 1,076 | -3 | -0.3% | 86,000 |
| 2025/10/21 | 1,061 | 1,089 | 1,059 | 1,079 | -23 | -2.1% | 192,000 |
| 2025/10/20 | 1,104 | 1,149 | 1,085 | 1,102 | +18 | +1.7% | 241,100 |
| 2025/10/17 | 1,078 | 1,085 | 1,077 | 1,084 | +7 | +0.6% | 26,700 |
| 2025/10/16 | 1,076 | 1,082 | 1,065 | 1,077 | -1 | -0.1% | 32,000 |
| 2025/10/15 | 1,065 | 1,078 | 1,060 | 1,078 | +26 | +2.5% | 33,500 |
| 2025/10/14 | 1,052 | 1,054 | 1,043 | 1,052 | -7 | -0.7% | 37,400 |
| 2025/10/10 | 1,069 | 1,070 | 1,052 | 1,059 | -20 | -1.9% | 70,700 |
| 2025/10/09 | 1,084 | 1,088 | 1,075 | 1,079 | -3 | -0.3% | 23,800 |
| 2025/10/08 | 1,080 | 1,092 | 1,080 | 1,082 | ±0 | ±0% | 20,800 |
| 2025/10/07 | 1,085 | 1,087 | 1,074 | 1,082 | -3 | -0.3% | 41,100 |
| 2025/10/06 | 1,091 | 1,092 | 1,081 | 1,085 | +17 | +1.6% | 26,200 |
| 2025/10/03 | 1,071 | 1,075 | 1,062 | 1,068 | -1 | -0.1% | 37,400 |
| 2025/10/02 | 1,092 | 1,092 | 1,068 | 1,069 | -27 | -2.5% | 35,600 |
| 2025/10/01 | 1,110 | 1,110 | 1,092 | 1,096 | -6 | -0.5% | 74,400 |
1～
50
件表示中 / 7097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 | 110,000円 | +3.1% | +23.2% | 4.00% | 10.08倍 | 0.68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 | 148,700円 | +1.8% | +0.6% | 4.37% | 7.20倍 | 0.61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 | 211,100円 | +5.1% | -3.3% | 3.74% | 13.28倍 | 0.52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 |
| 滝上工 | 726,000円 | -7.7% | +196.7% | 1.38% | 27.24倍 | 0.32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 |
| 三協立山 | 61,300円 | +2.9% | +111.9% | 4.08% | 64.05倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム
