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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,109 | 1,117 | 1,091 | 1,095 | -6 | -0.5% | 14,100 |
| 2018/04/10 | 1,092 | 1,106 | 1,086 | 1,101 | +9 | +0.8% | 11,300 |
| 2018/04/09 | 1,092 | 1,099 | 1,087 | 1,092 | -3 | -0.3% | 16,800 |
| 2018/04/06 | 1,118 | 1,118 | 1,092 | 1,095 | -16 | -1.4% | 22,900 |
| 2018/04/05 | 1,108 | 1,116 | 1,103 | 1,111 | +3 | +0.3% | 19,700 |
| 2018/04/04 | 1,105 | 1,114 | 1,105 | 1,108 | +4 | +0.4% | 19,900 |
| 2018/04/03 | 1,090 | 1,113 | 1,082 | 1,104 | +6 | +0.5% | 31,500 |
| 2018/04/02 | 1,106 | 1,110 | 1,097 | 1,098 | -1 | -0.1% | 18,400 |
| 2018/03/30 | 1,108 | 1,110 | 1,092 | 1,099 | +3 | +0.3% | 17,200 |
| 2018/03/29 | 1,115 | 1,115 | 1,081 | 1,096 | -13 | -1.2% | 23,400 |
| 2018/03/28 | 1,088 | 1,110 | 1,088 | 1,109 | +6 | +0.5% | 25,700 |
| 2018/03/27 | 1,071 | 1,103 | 1,071 | 1,103 | +35 | +3.3% | 44,700 |
| 2018/03/26 | 1,077 | 1,077 | 1,051 | 1,068 | -9 | -0.8% | 41,400 |
| 2018/03/23 | 1,111 | 1,112 | 1,075 | 1,077 | -60 | -5.3% | 77,700 |
| 2018/03/22 | 1,131 | 1,139 | 1,129 | 1,137 | +6 | +0.5% | 38,600 |
| 2018/03/20 | 1,128 | 1,131 | 1,118 | 1,131 | +3 | +0.3% | 28,900 |
| 2018/03/19 | 1,140 | 1,149 | 1,121 | 1,128 | -12 | -1.1% | 45,300 |
| 2018/03/16 | 1,144 | 1,148 | 1,126 | 1,140 | -20 | -1.7% | 178,300 |
| 2018/03/15 | 1,151 | 1,163 | 1,146 | 1,160 | -3 | -0.3% | 293,700 |
| 2018/03/14 | 1,180 | 1,180 | 1,160 | 1,163 | -11 | -0.9% | 182,600 |
| 2018/03/13 | 1,165 | 1,176 | 1,152 | 1,174 | +22 | +1.9% | 88,000 |
| 2018/03/12 | 1,120 | 1,154 | 1,120 | 1,152 | +35 | +3.1% | 90,800 |
| 2018/03/09 | 1,135 | 1,137 | 1,114 | 1,117 | -3 | -0.3% | 54,500 |
| 2018/03/08 | 1,137 | 1,138 | 1,119 | 1,120 | -3 | -0.3% | 23,400 |
| 2018/03/07 | 1,125 | 1,139 | 1,117 | 1,123 | -2 | -0.2% | 33,300 |
| 2018/03/06 | 1,128 | 1,139 | 1,122 | 1,125 | +9 | +0.8% | 33,000 |
| 2018/03/05 | 1,130 | 1,130 | 1,111 | 1,116 | -15 | -1.3% | 46,200 |
| 2018/03/02 | 1,136 | 1,139 | 1,124 | 1,131 | -17 | -1.5% | 41,200 |
| 2018/03/01 | 1,174 | 1,174 | 1,143 | 1,148 | -26 | -2.2% | 43,900 |
| 2018/02/28 | 1,173 | 1,183 | 1,173 | 1,174 | -3 | -0.3% | 22,700 |
| 2018/02/27 | 1,190 | 1,190 | 1,177 | 1,177 | -4 | -0.3% | 34,800 |
| 2018/02/26 | 1,191 | 1,191 | 1,173 | 1,181 | +4 | +0.3% | 38,700 |
| 2018/02/23 | 1,149 | 1,177 | 1,146 | 1,177 | +36 | +3.2% | 21,800 |
| 2018/02/22 | 1,148 | 1,149 | 1,138 | 1,141 | -10 | -0.9% | 30,600 |
| 2018/02/21 | 1,146 | 1,159 | 1,145 | 1,151 | +5 | +0.4% | 24,300 |
| 2018/02/20 | 1,151 | 1,151 | 1,137 | 1,146 | -11 | -1% | 35,600 |
| 2018/02/19 | 1,149 | 1,159 | 1,147 | 1,157 | +27 | +2.4% | 25,400 |
| 2018/02/16 | 1,128 | 1,138 | 1,122 | 1,130 | +8 | +0.7% | 32,100 |
| 2018/02/15 | 1,112 | 1,129 | 1,109 | 1,122 | +10 | +0.9% | 32,700 |
| 2018/02/14 | 1,134 | 1,142 | 1,104 | 1,112 | -14 | -1.2% | 29,600 |
| 2018/02/13 | 1,146 | 1,146 | 1,124 | 1,126 | -3 | -0.3% | 28,700 |
| 2018/02/09 | 1,125 | 1,138 | 1,117 | 1,129 | -30 | -2.6% | 40,000 |
| 2018/02/08 | 1,192 | 1,195 | 1,158 | 1,159 | -23 | -1.9% | 60,800 |
| 2018/02/07 | 1,184 | 1,223 | 1,182 | 1,182 | +28 | +2.4% | 63,700 |
| 2018/02/06 | 1,198 | 1,200 | 1,133 | 1,154 | -102 | -8.1% | 108,700 |
| 2018/02/05 | 1,264 | 1,272 | 1,245 | 1,256 | -37 | -2.9% | 52,200 |
| 2018/02/02 | 1,300 | 1,302 | 1,287 | 1,293 | -7 | -0.5% | 29,900 |
| 2018/02/01 | 1,281 | 1,300 | 1,280 | 1,300 | +25 | +2% | 16,400 |
| 2018/01/31 | 1,290 | 1,298 | 1,275 | 1,275 | -15 | -1.2% | 29,200 |
| 2018/01/30 | 1,320 | 1,320 | 1,283 | 1,290 | -24 | -1.8% | 31,600 |
1801～
1850
件表示中 / 7024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 | 106,600円 | +3.1% | +23.2% | 4.13% | 9.75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 | 147,700円 | +1.8% | +0.6% | 4.40% | 7.20倍 | 0.63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 | 204,000円 | +5.1% | -3.3% | 3.87% | 12.83倍 | 0.50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 | 62,800円 | +2.9% | +111.9% | 3.98% | 65.62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 | 720,000円 | -3.5% | +167.1% | 1.39% | 24.77倍 | 0.34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
