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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,030 | 1,033 | 1,025 | 1,029 | -4 | -0.4% | 13,200 |
| 2025/06/30 | 1,032 | 1,042 | 1,032 | 1,033 | -3 | -0.3% | 12,400 |
| 2025/06/27 | 1,032 | 1,037 | 1,029 | 1,036 | +4 | +0.4% | 14,400 |
| 2025/06/26 | 1,026 | 1,034 | 1,026 | 1,032 | +4 | +0.4% | 13,500 |
| 2025/06/25 | 1,042 | 1,042 | 1,027 | 1,028 | -9 | -0.9% | 20,300 |
| 2025/06/24 | 1,040 | 1,041 | 1,033 | 1,037 | +8 | +0.8% | 23,200 |
| 2025/06/23 | 1,029 | 1,032 | 1,023 | 1,029 | ±0 | ±0% | 23,200 |
| 2025/06/20 | 1,039 | 1,039 | 1,027 | 1,029 | -8 | -0.8% | 17,800 |
| 2025/06/19 | 1,029 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 9,200 |
| 2025/06/18 | 1,019 | 1,030 | 1,018 | 1,029 | +11 | +1.1% | 35,900 |
| 2025/06/17 | 1,013 | 1,020 | 1,012 | 1,018 | +3 | +0.3% | 8,500 |
| 2025/06/16 | 1,020 | 1,020 | 1,013 | 1,015 | -2 | -0.2% | 9,200 |
| 2025/06/13 | 1,019 | 1,019 | 1,010 | 1,017 | -7 | -0.7% | 18,500 |
| 2025/06/12 | 1,023 | 1,027 | 1,019 | 1,024 | +2 | +0.2% | 12,500 |
| 2025/06/11 | 1,023 | 1,028 | 1,020 | 1,022 | -1 | -0.1% | 16,900 |
| 2025/06/10 | 1,010 | 1,024 | 1,010 | 1,023 | +14 | +1.4% | 27,200 |
| 2025/06/09 | 1,011 | 1,015 | 1,009 | 1,009 | -1 | -0.1% | 15,700 |
| 2025/06/06 | 1,004 | 1,012 | 1,004 | 1,010 | +3 | +0.3% | 13,500 |
| 2025/06/05 | 1,003 | 1,009 | 1,001 | 1,007 | +3 | +0.3% | 24,800 |
| 2025/06/04 | 997 | 1,006 | 996 | 1,004 | +8 | +0.8% | 14,900 |
| 2025/06/03 | 1,000 | 1,001 | 992 | 996 | -4 | -0.4% | 18,800 |
| 2025/06/02 | 1,006 | 1,006 | 999 | 1,000 | -6 | -0.6% | 15,000 |
| 2025/05/30 | 1,000 | 1,006 | 995 | 1,006 | +6 | +0.6% | 15,300 |
| 2025/05/29 | 997 | 1,002 | 995 | 1,000 | +2 | +0.2% | 18,500 |
| 2025/05/28 | 1,001 | 1,003 | 995 | 998 | -1 | -0.1% | 15,100 |
| 2025/05/27 | 993 | 1,000 | 992 | 999 | +6 | +0.6% | 10,000 |
| 2025/05/26 | 996 | 998 | 993 | 993 | +2 | +0.2% | 8,800 |
| 2025/05/23 | 990 | 996 | 988 | 991 | +4 | +0.4% | 9,800 |
| 2025/05/22 | 989 | 992 | 986 | 987 | -5 | -0.5% | 15,800 |
| 2025/05/21 | 990 | 997 | 988 | 992 | +2 | +0.2% | 22,900 |
| 2025/05/20 | 998 | 1,002 | 990 | 990 | -8 | -0.8% | 37,300 |
| 2025/05/19 | 996 | 1,002 | 994 | 998 | -2 | -0.2% | 13,000 |
| 2025/05/16 | 999 | 1,004 | 995 | 1,000 | +1 | +0.1% | 17,600 |
| 2025/05/15 | 1,002 | 1,004 | 996 | 999 | -9 | -0.9% | 25,800 |
| 2025/05/14 | 1,006 | 1,012 | 1,000 | 1,008 | +2 | +0.2% | 29,400 |
| 2025/05/13 | 1,024 | 1,024 | 1,005 | 1,006 | -13 | -1.3% | 31,900 |
| 2025/05/12 | 1,024 | 1,024 | 1,007 | 1,019 | -1 | -0.1% | 21,100 |
| 2025/05/09 | 1,016 | 1,026 | 1,007 | 1,020 | +13 | +1.3% | 30,400 |
| 2025/05/08 | 1,014 | 1,014 | 999 | 1,007 | ±0 | ±0% | 38,400 |
| 2025/05/07 | 1,000 | 1,023 | 998 | 1,007 | -37 | -3.5% | 165,700 |
| 2025/05/02 | 1,042 | 1,047 | 1,027 | 1,044 | +19 | +1.9% | 90,600 |
| 2025/05/01 | 1,012 | 1,047 | 1,000 | 1,025 | +15 | +1.5% | 131,300 |
| 2025/04/30 | 1,009 | 1,010 | 1,001 | 1,010 | +4 | +0.4% | 12,600 |
| 2025/04/28 | 1,011 | 1,015 | 1,005 | 1,006 | -3 | -0.3% | 17,500 |
| 2025/04/25 | 1,005 | 1,012 | 1,002 | 1,009 | +4 | +0.4% | 9,800 |
| 2025/04/24 | 1,021 | 1,021 | 999 | 1,005 | -12 | -1.2% | 18,300 |
| 2025/04/23 | 1,010 | 1,024 | 1,009 | 1,017 | +10 | +1% | 37,800 |
| 2025/04/22 | 990 | 1,007 | 987 | 1,007 | +22 | +2.2% | 31,800 |
| 2025/04/21 | 985 | 989 | 978 | 985 | ±0 | ±0% | 18,800 |
| 2025/04/18 | 969 | 985 | 969 | 985 | +27 | +2.8% | 30,000 |
1～
50
件表示中 / 6986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 | 102,900円 | +3.1% | +23.2% | 4.28% | 9.39倍 | 0.64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 |
| ホッカンＨＤ | 187,900円 | +7.1% | -7.6% | 4.95% | 7.23倍 | 0.40倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 日東精 | 56,000円 | +6.4% | +3.6% | 3.57% | 8.82倍 | 0.61倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| 天龍鋸 | 192,700円 | +5.1% | -3.3% | 4.10% | 12.33倍 | 0.47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 |
| 東京綱 | 125,300円 | +1.8% | +0.6% | 5.19% | 6.11倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
