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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,045 | 1,049 | 1,037 | 1,046 | ±0 | ±0% | 15,400 |
| 2025/02/17 | 1,050 | 1,052 | 1,041 | 1,046 | -6 | -0.6% | 7,800 |
| 2025/02/14 | 1,049 | 1,053 | 1,040 | 1,052 | +6 | +0.6% | 23,600 |
| 2025/02/13 | 1,045 | 1,053 | 1,045 | 1,046 | +5 | +0.5% | 10,900 |
| 2025/02/12 | 1,057 | 1,057 | 1,040 | 1,041 | -4 | -0.4% | 11,400 |
| 2025/02/10 | 1,062 | 1,062 | 1,045 | 1,045 | -17 | -1.6% | 12,300 |
| 2025/02/07 | 1,052 | 1,064 | 1,044 | 1,062 | +9 | +0.9% | 26,100 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,053 | +18 | +1.7% | 22,500 |
| 2025/02/05 | 1,032 | 1,043 | 1,031 | 1,035 | +3 | +0.3% | 17,000 |
| 2025/02/04 | 1,050 | 1,068 | 1,032 | 1,032 | +2 | +0.2% | 39,200 |
| 2025/02/03 | 1,050 | 1,050 | 1,029 | 1,030 | -18 | -1.7% | 30,900 |
| 2025/01/31 | 1,048 | 1,048 | 1,040 | 1,048 | +2 | +0.2% | 6,400 |
| 2025/01/30 | 1,042 | 1,048 | 1,038 | 1,046 | +10 | +1% | 17,700 |
| 2025/01/29 | 1,044 | 1,046 | 1,036 | 1,036 | -8 | -0.8% | 10,500 |
| 2025/01/28 | 1,026 | 1,044 | 1,026 | 1,044 | +10 | +1% | 17,200 |
| 2025/01/27 | 1,022 | 1,034 | 1,022 | 1,034 | +14 | +1.4% | 9,600 |
| 2025/01/24 | 1,026 | 1,028 | 1,020 | 1,020 | -3 | -0.3% | 8,700 |
| 2025/01/23 | 1,021 | 1,023 | 1,016 | 1,023 | +2 | +0.2% | 14,400 |
| 2025/01/22 | 1,018 | 1,026 | 1,016 | 1,021 | +1 | +0.1% | 12,800 |
| 2025/01/21 | 1,020 | 1,023 | 1,019 | 1,020 | -3 | -0.3% | 5,400 |
| 2025/01/20 | 1,018 | 1,023 | 1,018 | 1,023 | +15 | +1.5% | 8,400 |
| 2025/01/17 | 1,008 | 1,011 | 1,004 | 1,008 | -3 | -0.3% | 16,900 |
| 2025/01/16 | 1,020 | 1,022 | 1,011 | 1,011 | -3 | -0.3% | 7,500 |
| 2025/01/15 | 1,029 | 1,032 | 1,014 | 1,014 | -5 | -0.5% | 12,800 |
| 2025/01/14 | 1,030 | 1,032 | 1,017 | 1,019 | -11 | -1.1% | 16,800 |
| 2025/01/10 | 1,029 | 1,036 | 1,029 | 1,030 | ±0 | ±0% | 28,300 |
| 2025/01/09 | 1,037 | 1,040 | 1,030 | 1,030 | -7 | -0.7% | 17,300 |
| 2025/01/08 | 1,045 | 1,045 | 1,035 | 1,037 | -8 | -0.8% | 22,700 |
| 2025/01/07 | 1,057 | 1,057 | 1,040 | 1,045 | -7 | -0.7% | 31,300 |
| 2025/01/06 | 1,064 | 1,064 | 1,052 | 1,052 | -9 | -0.8% | 23,700 |
| 2024/12/30 | 1,068 | 1,068 | 1,059 | 1,061 | -5 | -0.5% | 16,900 |
| 2024/12/27 | 1,057 | 1,071 | 1,055 | 1,066 | +1 | +0.1% | 26,300 |
| 2024/12/26 | 1,052 | 1,065 | 1,052 | 1,065 | +11 | +1% | 39,700 |
| 2024/12/25 | 1,060 | 1,060 | 1,044 | 1,054 | ±0 | ±0% | 27,000 |
| 2024/12/24 | 1,051 | 1,054 | 1,046 | 1,054 | +7 | +0.7% | 39,200 |
| 2024/12/23 | 1,040 | 1,047 | 1,035 | 1,047 | +9 | +0.9% | 39,800 |
| 2024/12/20 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 24,200 |
| 2024/12/19 | 1,029 | 1,033 | 1,025 | 1,029 | -4 | -0.4% | 17,200 |
| 2024/12/18 | 1,038 | 1,038 | 1,028 | 1,033 | -7 | -0.7% | 20,800 |
| 2024/12/17 | 1,041 | 1,041 | 1,033 | 1,040 | ±0 | ±0% | 20,600 |
| 2024/12/16 | 1,041 | 1,046 | 1,037 | 1,040 | ±0 | ±0% | 18,600 |
| 2024/12/13 | 1,029 | 1,042 | 1,027 | 1,040 | +2 | +0.2% | 27,800 |
| 2024/12/12 | 1,037 | 1,040 | 1,035 | 1,038 | +1 | +0.1% | 30,800 |
| 2024/12/11 | 1,015 | 1,038 | 1,015 | 1,037 | +21 | +2.1% | 94,700 |
| 2024/12/10 | 1,022 | 1,023 | 1,010 | 1,016 | -4 | -0.4% | 42,500 |
| 2024/12/09 | 999 | 1,027 | 999 | 1,020 | +25 | +2.5% | 124,700 |
| 2024/12/06 | 985 | 995 | 985 | 995 | +4 | +0.4% | 22,100 |
| 2024/12/05 | 981 | 991 | 977 | 991 | +19 | +2% | 28,200 |
| 2024/12/04 | 977 | 977 | 968 | 972 | -5 | -0.5% | 31,300 |
| 2024/12/03 | 978 | 981 | 975 | 977 | +4 | +0.4% | 28,800 |
51～
100
件表示中 / 6946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 | 104,400円 | +5.7% | -6.2% | 4.12% | 10.36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 |
| ホッカンＨＤ | 178,900円 | +1.6% | +0.8% | 5.20% | 6.88倍 | 0.38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 | 58,000円 | +6.4% | +3.6% | 3.45% | 9.14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 | 182,200円 | +8.9% | +7.9% | 3.90% | 12.61倍 | 0.46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 | 123,100円 | -1.9% | -17.9% | 4.87% | 6.40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
