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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 975 | 978 | 969 | 973 | +12 | +1.2% | 27,200 |
| 2024/11/29 | 967 | 969 | 961 | 961 | -6 | -0.6% | 10,800 |
| 2024/11/28 | 964 | 968 | 961 | 967 | +1 | +0.1% | 17,000 |
| 2024/11/27 | 971 | 971 | 960 | 966 | -4 | -0.4% | 20,000 |
| 2024/11/26 | 973 | 975 | 965 | 970 | +1 | +0.1% | 25,000 |
| 2024/11/25 | 978 | 978 | 969 | 969 | -1 | -0.1% | 14,800 |
| 2024/11/22 | 966 | 972 | 964 | 970 | +8 | +0.8% | 13,400 |
| 2024/11/21 | 962 | 965 | 962 | 962 | +3 | +0.3% | 11,000 |
| 2024/11/20 | 962 | 965 | 958 | 959 | -1 | -0.1% | 17,500 |
| 2024/11/19 | 961 | 965 | 960 | 960 | ±0 | ±0% | 8,700 |
| 2024/11/18 | 960 | 965 | 957 | 960 | ±0 | ±0% | 15,700 |
| 2024/11/15 | 973 | 977 | 960 | 960 | -4 | -0.4% | 12,900 |
| 2024/11/14 | 973 | 974 | 964 | 964 | -2 | -0.2% | 9,500 |
| 2024/11/13 | 972 | 974 | 965 | 966 | -6 | -0.6% | 15,300 |
| 2024/11/12 | 971 | 978 | 969 | 972 | +7 | +0.7% | 21,000 |
| 2024/11/11 | 965 | 971 | 964 | 965 | -3 | -0.3% | 20,500 |
| 2024/11/08 | 986 | 986 | 968 | 968 | -10 | -1% | 16,700 |
| 2024/11/07 | 970 | 984 | 969 | 978 | +9 | +0.9% | 28,500 |
| 2024/11/06 | 961 | 973 | 960 | 969 | +14 | +1.5% | 38,700 |
| 2024/11/05 | 964 | 964 | 955 | 955 | -1 | -0.1% | 14,400 |
| 2024/11/01 | 956 | 965 | 955 | 956 | -8 | -0.8% | 27,800 |
| 2024/10/31 | 962 | 967 | 959 | 964 | +5 | +0.5% | 23,500 |
| 2024/10/30 | 962 | 964 | 956 | 959 | -5 | -0.5% | 107,000 |
| 2024/10/29 | 965 | 967 | 959 | 964 | +1 | +0.1% | 19,100 |
| 2024/10/28 | 950 | 963 | 950 | 963 | +13 | +1.4% | 21,100 |
| 2024/10/25 | 959 | 959 | 948 | 950 | -8 | -0.8% | 40,400 |
| 2024/10/24 | 956 | 959 | 951 | 958 | +2 | +0.2% | 56,000 |
| 2024/10/23 | 960 | 962 | 955 | 956 | -1 | -0.1% | 23,000 |
| 2024/10/22 | 971 | 974 | 957 | 957 | -14 | -1.4% | 44,000 |
| 2024/10/21 | 968 | 995 | 966 | 971 | -11 | -1.1% | 97,200 |
| 2024/10/18 | 989 | 991 | 978 | 982 | -9 | -0.9% | 70,300 |
| 2024/10/17 | 990 | 992 | 988 | 991 | +4 | +0.4% | 31,900 |
| 2024/10/16 | 981 | 992 | 981 | 987 | +2 | +0.2% | 21,800 |
| 2024/10/15 | 982 | 989 | 980 | 985 | +8 | +0.8% | 21,500 |
| 2024/10/11 | 979 | 979 | 975 | 977 | -1 | -0.1% | 12,200 |
| 2024/10/10 | 980 | 980 | 973 | 978 | -1 | -0.1% | 17,900 |
| 2024/10/09 | 981 | 983 | 974 | 979 | -1 | -0.1% | 17,900 |
| 2024/10/08 | 983 | 987 | 978 | 980 | -8 | -0.8% | 30,300 |
| 2024/10/07 | 987 | 989 | 980 | 988 | +5 | +0.5% | 38,600 |
| 2024/10/04 | 979 | 985 | 977 | 983 | +1 | +0.1% | 24,900 |
| 2024/10/03 | 985 | 986 | 979 | 982 | +2 | +0.2% | 25,000 |
| 2024/10/02 | 980 | 989 | 977 | 980 | -9 | -0.9% | 38,500 |
| 2024/10/01 | 986 | 989 | 978 | 989 | +10 | +1% | 24,800 |
| 2024/09/30 | 977 | 980 | 969 | 979 | -19 | -1.9% | 42,800 |
| 2024/09/27 | 994 | 1,000 | 993 | 998 | -3 | -0.3% | 39,800 |
| 2024/09/26 | 984 | 1,001 | 984 | 1,001 | +19 | +1.9% | 73,100 |
| 2024/09/25 | 980 | 982 | 975 | 982 | +4 | +0.4% | 58,200 |
| 2024/09/24 | 975 | 981 | 972 | 978 | +4 | +0.4% | 48,500 |
| 2024/09/20 | 969 | 979 | 967 | 974 | +12 | +1.2% | 47,000 |
| 2024/09/19 | 952 | 969 | 951 | 962 | -4 | -0.4% | 118,700 |
101～
150
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
