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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,298 | 1,315 | 1,287 | 1,314 | +36 | +2.8% | 44,400 |
| 2018/01/26 | 1,281 | 1,291 | 1,273 | 1,278 | -1 | -0.1% | 24,300 |
| 2018/01/25 | 1,285 | 1,288 | 1,278 | 1,279 | -5 | -0.4% | 19,800 |
| 2018/01/24 | 1,292 | 1,295 | 1,283 | 1,284 | +2 | +0.2% | 17,200 |
| 2018/01/23 | 1,278 | 1,285 | 1,278 | 1,282 | +8 | +0.6% | 12,400 |
| 2018/01/22 | 1,263 | 1,275 | 1,263 | 1,274 | +11 | +0.9% | 26,100 |
| 2018/01/19 | 1,264 | 1,267 | 1,256 | 1,263 | -1 | -0.1% | 18,400 |
| 2018/01/18 | 1,284 | 1,302 | 1,264 | 1,264 | -15 | -1.2% | 32,500 |
| 2018/01/17 | 1,305 | 1,305 | 1,278 | 1,279 | -26 | -2% | 35,100 |
| 2018/01/16 | 1,310 | 1,314 | 1,305 | 1,305 | -5 | -0.4% | 10,300 |
| 2018/01/15 | 1,315 | 1,315 | 1,304 | 1,310 | +4 | +0.3% | 22,900 |
| 2018/01/12 | 1,310 | 1,313 | 1,302 | 1,306 | -7 | -0.5% | 20,000 |
| 2018/01/11 | 1,310 | 1,315 | 1,300 | 1,313 | ±0 | ±0% | 21,000 |
| 2018/01/10 | 1,297 | 1,318 | 1,294 | 1,313 | +22 | +1.7% | 40,900 |
| 2018/01/09 | 1,287 | 1,295 | 1,283 | 1,291 | +12 | +0.9% | 22,700 |
| 2018/01/05 | 1,270 | 1,283 | 1,262 | 1,279 | +13 | +1% | 35,000 |
| 2018/01/04 | 1,280 | 1,280 | 1,264 | 1,266 | +16 | +1.3% | 53,100 |
| 2017/12/29 | 1,252 | 1,252 | 1,242 | 1,250 | +5 | +0.4% | 22,900 |
| 2017/12/28 | 1,265 | 1,269 | 1,242 | 1,245 | -15 | -1.2% | 47,200 |
| 2017/12/27 | 1,243 | 1,261 | 1,243 | 1,260 | +17 | +1.4% | 16,400 |
| 2017/12/26 | 1,243 | 1,263 | 1,238 | 1,243 | +5 | +0.4% | 81,000 |
| 2017/12/25 | 1,250 | 1,250 | 1,235 | 1,238 | -4 | -0.3% | 36,500 |
| 2017/12/22 | 1,246 | 1,252 | 1,241 | 1,242 | -2 | -0.2% | 33,200 |
| 2017/12/21 | 1,240 | 1,246 | 1,235 | 1,244 | +15 | +1.2% | 33,600 |
| 2017/12/20 | 1,232 | 1,237 | 1,227 | 1,229 | -2 | -0.2% | 27,400 |
| 2017/12/19 | 1,244 | 1,244 | 1,228 | 1,231 | -5 | -0.4% | 32,400 |
| 2017/12/18 | 1,253 | 1,253 | 1,236 | 1,236 | -10 | -0.8% | 18,500 |
| 2017/12/15 | 1,251 | 1,253 | 1,240 | 1,246 | -12 | -1% | 35,000 |
| 2017/12/14 | 1,250 | 1,262 | 1,250 | 1,258 | +10 | +0.8% | 47,600 |
| 2017/12/13 | 1,245 | 1,257 | 1,242 | 1,248 | +14 | +1.1% | 62,400 |
| 2017/12/12 | 1,242 | 1,242 | 1,232 | 1,234 | -11 | -0.9% | 35,900 |
| 2017/12/11 | 1,230 | 1,248 | 1,230 | 1,245 | +19 | +1.5% | 54,700 |
| 2017/12/08 | 1,207 | 1,233 | 1,207 | 1,226 | +6 | +0.5% | 58,300 |
| 2017/12/07 | 1,219 | 1,229 | 1,216 | 1,220 | +4 | +0.3% | 49,900 |
| 2017/12/06 | 1,225 | 1,233 | 1,214 | 1,216 | -10 | -0.8% | 48,200 |
| 2017/12/05 | 1,221 | 1,227 | 1,210 | 1,226 | +2 | +0.2% | 53,200 |
| 2017/12/04 | 1,244 | 1,244 | 1,222 | 1,224 | -4 | -0.3% | 25,600 |
| 2017/12/01 | 1,228 | 1,235 | 1,226 | 1,228 | -7 | -0.6% | 20,000 |
| 2017/11/30 | 1,234 | 1,240 | 1,223 | 1,235 | +6 | +0.5% | 31,600 |
| 2017/11/29 | 1,227 | 1,237 | 1,223 | 1,229 | +6 | +0.5% | 34,900 |
| 2017/11/28 | 1,230 | 1,230 | 1,218 | 1,223 | -8 | -0.6% | 26,500 |
| 2017/11/27 | 1,228 | 1,235 | 1,224 | 1,231 | -1 | -0.1% | 20,100 |
| 2017/11/24 | 1,223 | 1,233 | 1,218 | 1,232 | ±0 | ±0% | 37,100 |
| 2017/11/22 | 1,230 | 1,235 | 1,223 | 1,232 | +4 | +0.3% | 48,300 |
| 2017/11/21 | 1,237 | 1,239 | 1,225 | 1,228 | -10 | -0.8% | 33,500 |
| 2017/11/20 | 1,210 | 1,239 | 1,205 | 1,238 | +37 | +3.1% | 41,100 |
| 2017/11/17 | 1,223 | 1,223 | 1,199 | 1,201 | -3 | -0.2% | 32,000 |
| 2017/11/16 | 1,201 | 1,217 | 1,195 | 1,204 | +7 | +0.6% | 47,000 |
| 2017/11/15 | 1,212 | 1,218 | 1,191 | 1,197 | -23 | -1.9% | 63,400 |
| 2017/11/14 | 1,231 | 1,239 | 1,218 | 1,220 | -16 | -1.3% | 46,800 |
1851～
1900
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 | 0.67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% | 12.84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% | 24.76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
