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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 994 | 997 | 982 | 982 | -12 | -1.2% | 26,100 |
| 2022/12/20 | 1,030 | 1,031 | 993 | 994 | -35 | -3.4% | 53,500 |
| 2022/12/19 | 1,017 | 1,029 | 1,017 | 1,029 | +14 | +1.4% | 28,900 |
| 2022/12/16 | 1,019 | 1,027 | 1,015 | 1,015 | -9 | -0.9% | 27,600 |
| 2022/12/15 | 1,015 | 1,026 | 1,012 | 1,024 | +9 | +0.9% | 24,300 |
| 2022/12/14 | 1,016 | 1,016 | 1,011 | 1,015 | +1 | +0.1% | 10,400 |
| 2022/12/13 | 1,015 | 1,016 | 1,009 | 1,014 | +4 | +0.4% | 16,200 |
| 2022/12/12 | 1,002 | 1,010 | 1,002 | 1,010 | +10 | +1% | 12,000 |
| 2022/12/09 | 996 | 1,004 | 996 | 1,000 | +7 | +0.7% | 16,900 |
| 2022/12/08 | 999 | 999 | 982 | 993 | -5 | -0.5% | 24,000 |
| 2022/12/07 | 982 | 998 | 982 | 998 | +9 | +0.9% | 12,300 |
| 2022/12/06 | 986 | 991 | 983 | 989 | -3 | -0.3% | 16,100 |
| 2022/12/05 | 996 | 997 | 988 | 992 | -4 | -0.4% | 19,600 |
| 2022/12/02 | 1,005 | 1,005 | 984 | 996 | -11 | -1.1% | 36,900 |
| 2022/12/01 | 1,010 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 21,800 |
| 2022/11/30 | 1,005 | 1,013 | 1,000 | 1,000 | -11 | -1.1% | 23,200 |
| 2022/11/29 | 1,012 | 1,017 | 1,007 | 1,011 | -12 | -1.2% | 18,600 |
| 2022/11/28 | 1,038 | 1,039 | 1,015 | 1,023 | +14 | +1.4% | 76,800 |
| 2022/11/25 | 1,005 | 1,009 | 1,002 | 1,009 | +7 | +0.7% | 19,000 |
| 2022/11/24 | 1,005 | 1,005 | 998 | 1,002 | -1 | -0.1% | 22,400 |
| 2022/11/22 | 1,000 | 1,004 | 995 | 1,003 | +7 | +0.7% | 30,600 |
| 2022/11/21 | 981 | 998 | 981 | 996 | +13 | +1.3% | 23,200 |
| 2022/11/18 | 984 | 988 | 978 | 983 | +5 | +0.5% | 21,400 |
| 2022/11/17 | 965 | 984 | 962 | 978 | +9 | +0.9% | 27,700 |
| 2022/11/16 | 975 | 975 | 965 | 969 | -8 | -0.8% | 20,500 |
| 2022/11/15 | 1,001 | 1,001 | 977 | 977 | -24 | -2.4% | 26,900 |
| 2022/11/14 | 986 | 1,005 | 974 | 1,001 | +13 | +1.3% | 54,000 |
| 2022/11/11 | 998 | 998 | 985 | 988 | -5 | -0.5% | 22,000 |
| 2022/11/10 | 986 | 993 | 986 | 993 | +7 | +0.7% | 16,300 |
| 2022/11/09 | 984 | 996 | 981 | 986 | +5 | +0.5% | 21,700 |
| 2022/11/08 | 971 | 981 | 971 | 981 | +13 | +1.3% | 18,300 |
| 2022/11/07 | 971 | 975 | 963 | 968 | -1 | -0.1% | 17,600 |
| 2022/11/04 | 971 | 977 | 969 | 969 | -8 | -0.8% | 26,500 |
| 2022/11/02 | 980 | 983 | 973 | 977 | -6 | -0.6% | 54,000 |
| 2022/11/01 | 994 | 998 | 979 | 983 | -8 | -0.8% | 17,900 |
| 2022/10/31 | 979 | 993 | 972 | 991 | +17 | +1.7% | 51,800 |
| 2022/10/28 | 956 | 978 | 954 | 974 | +6 | +0.6% | 114,200 |
| 2022/10/27 | 967 | 969 | 952 | 968 | -3 | -0.3% | 30,100 |
| 2022/10/26 | 975 | 975 | 964 | 971 | +3 | +0.3% | 31,500 |
| 2022/10/25 | 962 | 971 | 956 | 968 | +9 | +0.9% | 52,900 |
| 2022/10/24 | 963 | 969 | 943 | 959 | -11 | -1.1% | 105,400 |
| 2022/10/21 | 985 | 999 | 962 | 970 | -59 | -5.7% | 231,100 |
| 2022/10/20 | 1,024 | 1,049 | 1,019 | 1,029 | +20 | +2% | 293,900 |
| 2022/10/19 | 1,000 | 1,009 | 994 | 1,009 | +16 | +1.6% | 132,300 |
| 2022/10/18 | 975 | 995 | 972 | 993 | +23 | +2.4% | 127,300 |
| 2022/10/17 | 961 | 975 | 961 | 970 | +1 | +0.1% | 56,700 |
| 2022/10/14 | 961 | 973 | 957 | 969 | +19 | +2% | 96,000 |
| 2022/10/13 | 942 | 954 | 938 | 950 | +10 | +1.1% | 34,300 |
| 2022/10/12 | 941 | 947 | 938 | 940 | -6 | -0.6% | 19,900 |
| 2022/10/11 | 945 | 953 | 940 | 946 | -9 | -0.9% | 54,000 |
651～
700
件表示中 / 7018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 | 106,900円 | +3.1% | +23.2% | 4.12% | 9.77倍 | 0.66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 | 141,900円 | +1.8% | +0.6% | 4.58% | 6.92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 | 201,900円 | +5.1% | -3.3% | 3.91% | 12.70倍 | 0.49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 | 63,300円 | +2.9% | +111.9% | 3.95% | 66.15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 | 693,000円 | -3.5% | +167.1% | 1.44% | 23.81倍 | 0.33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
