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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,068 | 1,068 | 1,050 | 1,053 | -5 | -0.5% | 119,800 |
| 2024/03/01 | 1,057 | 1,062 | 1,050 | 1,058 | +9 | +0.9% | 164,000 |
| 2024/02/29 | 1,054 | 1,057 | 1,046 | 1,049 | -2 | -0.2% | 202,800 |
| 2024/02/28 | 1,038 | 1,053 | 1,038 | 1,051 | +15 | +1.4% | 162,600 |
| 2024/02/27 | 1,044 | 1,045 | 1,036 | 1,036 | -10 | -1% | 77,500 |
| 2024/02/26 | 1,051 | 1,051 | 1,043 | 1,046 | -2 | -0.2% | 45,000 |
| 2024/02/22 | 1,051 | 1,052 | 1,040 | 1,048 | +2 | +0.2% | 38,100 |
| 2024/02/21 | 1,049 | 1,050 | 1,039 | 1,046 | -4 | -0.4% | 14,100 |
| 2024/02/20 | 1,052 | 1,057 | 1,048 | 1,050 | +4 | +0.4% | 36,200 |
| 2024/02/19 | 1,030 | 1,047 | 1,030 | 1,046 | +12 | +1.2% | 25,700 |
| 2024/02/16 | 1,031 | 1,036 | 1,025 | 1,034 | +10 | +1% | 25,400 |
| 2024/02/15 | 1,026 | 1,032 | 1,016 | 1,024 | +3 | +0.3% | 32,800 |
| 2024/02/14 | 1,031 | 1,033 | 1,017 | 1,021 | -10 | -1% | 40,900 |
| 2024/02/13 | 1,035 | 1,037 | 1,021 | 1,031 | -7 | -0.7% | 54,100 |
| 2024/02/09 | 1,031 | 1,041 | 1,030 | 1,038 | +2 | +0.2% | 30,000 |
| 2024/02/08 | 1,044 | 1,047 | 1,031 | 1,036 | -7 | -0.7% | 37,700 |
| 2024/02/07 | 1,044 | 1,051 | 1,036 | 1,043 | -1 | -0.1% | 51,900 |
| 2024/02/06 | 1,060 | 1,062 | 1,044 | 1,044 | -21 | -2% | 61,800 |
| 2024/02/05 | 1,030 | 1,075 | 1,016 | 1,065 | -45 | -4.1% | 281,800 |
| 2024/02/02 | 1,095 | 1,127 | 1,094 | 1,110 | +25 | +2.3% | 187,400 |
| 2024/02/01 | 1,079 | 1,089 | 1,073 | 1,085 | +7 | +0.6% | 70,300 |
| 2024/01/31 | 1,063 | 1,078 | 1,062 | 1,078 | +14 | +1.3% | 51,300 |
| 2024/01/30 | 1,063 | 1,073 | 1,059 | 1,064 | ±0 | ±0% | 62,900 |
| 2024/01/29 | 1,048 | 1,064 | 1,048 | 1,064 | +21 | +2% | 35,500 |
| 2024/01/26 | 1,047 | 1,049 | 1,043 | 1,043 | -3 | -0.3% | 34,700 |
| 2024/01/25 | 1,046 | 1,051 | 1,044 | 1,046 | +1 | +0.1% | 43,800 |
| 2024/01/24 | 1,047 | 1,048 | 1,042 | 1,045 | -2 | -0.2% | 33,900 |
| 2024/01/23 | 1,058 | 1,060 | 1,045 | 1,047 | -11 | -1% | 34,000 |
| 2024/01/22 | 1,055 | 1,062 | 1,055 | 1,058 | +5 | +0.5% | 22,800 |
| 2024/01/19 | 1,054 | 1,056 | 1,048 | 1,053 | +1 | +0.1% | 28,200 |
| 2024/01/18 | 1,050 | 1,059 | 1,050 | 1,052 | +1 | +0.1% | 17,600 |
| 2024/01/17 | 1,063 | 1,067 | 1,051 | 1,051 | +2 | +0.2% | 34,300 |
| 2024/01/16 | 1,054 | 1,055 | 1,043 | 1,049 | -1 | -0.1% | 34,500 |
| 2024/01/15 | 1,040 | 1,052 | 1,037 | 1,050 | +18 | +1.7% | 78,400 |
| 2024/01/12 | 1,039 | 1,039 | 1,025 | 1,032 | -2 | -0.2% | 36,500 |
| 2024/01/11 | 1,030 | 1,039 | 1,029 | 1,034 | +9 | +0.9% | 45,600 |
| 2024/01/10 | 1,020 | 1,027 | 1,014 | 1,025 | +3 | +0.3% | 33,100 |
| 2024/01/09 | 1,025 | 1,029 | 1,018 | 1,022 | -1 | -0.1% | 53,300 |
| 2024/01/05 | 1,026 | 1,028 | 1,021 | 1,023 | +1 | +0.1% | 30,100 |
| 2024/01/04 | 1,032 | 1,039 | 1,019 | 1,022 | +20 | +2% | 64,100 |
| 2023/12/29 | 998 | 1,003 | 997 | 1,002 | +4 | +0.4% | 27,600 |
| 2023/12/28 | 996 | 999 | 993 | 998 | +2 | +0.2% | 17,900 |
| 2023/12/27 | 991 | 996 | 988 | 996 | +12 | +1.2% | 37,500 |
| 2023/12/26 | 988 | 988 | 981 | 984 | +4 | +0.4% | 33,100 |
| 2023/12/25 | 990 | 991 | 974 | 980 | -6 | -0.6% | 48,400 |
| 2023/12/22 | 979 | 987 | 979 | 986 | +10 | +1% | 38,300 |
| 2023/12/21 | 975 | 980 | 974 | 976 | -3 | -0.3% | 25,100 |
| 2023/12/20 | 988 | 991 | 973 | 979 | -1 | -0.1% | 37,700 |
| 2023/12/19 | 980 | 980 | 973 | 980 | +1 | +0.1% | 37,900 |
| 2023/12/18 | 980 | 980 | 970 | 979 | -7 | -0.7% | 32,800 |
51～
100
件表示中 / 6711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 | 108,400円 | +5.4% | +14.6% | 3.97% | 10.19倍 | 0.70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 |
| テクノフレックス | 112,600円 | +8.3% | +48.5% | 4.80% | 13.75倍 | 0.92倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| 日東精 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.25倍 | 0.66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 |
| エイチワン | 78,700円 | -1.2% | - | 3.30% | 2.75倍 | 0.40倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ホッカンＨＤ | 161,900円 | - | - | - | - | 0.35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 |
市場注目の銘柄
チャート関連のコラム
