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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,254 | 1,255 | 1,235 | 1,236 | -20 | -1.6% | 50,500 |
| 2017/11/10 | 1,270 | 1,278 | 1,252 | 1,256 | -21 | -1.6% | 56,900 |
| 2017/11/09 | 1,281 | 1,290 | 1,255 | 1,277 | -8 | -0.6% | 80,800 |
| 2017/11/08 | 1,282 | 1,289 | 1,273 | 1,285 | +5 | +0.4% | 46,200 |
| 2017/11/07 | 1,267 | 1,280 | 1,256 | 1,280 | +13 | +1% | 50,400 |
| 2017/11/06 | 1,275 | 1,280 | 1,264 | 1,267 | ±0 | ±0% | 42,100 |
| 2017/11/02 | 1,262 | 1,269 | 1,244 | 1,267 | +12 | +1% | 49,300 |
| 2017/11/01 | 1,262 | 1,262 | 1,245 | 1,255 | -2 | -0.2% | 54,300 |
| 2017/10/31 | 1,255 | 1,264 | 1,247 | 1,257 | +4 | +0.3% | 49,800 |
| 2017/10/30 | 1,247 | 1,256 | 1,231 | 1,253 | +6 | +0.5% | 104,600 |
| 2017/10/27 | 1,242 | 1,250 | 1,236 | 1,247 | +19 | +1.5% | 70,600 |
| 2017/10/26 | 1,230 | 1,258 | 1,224 | 1,228 | -4 | -0.3% | 114,900 |
| 2017/10/25 | 1,250 | 1,252 | 1,229 | 1,232 | -9 | -0.7% | 96,000 |
| 2017/10/24 | 1,240 | 1,253 | 1,237 | 1,241 | -8 | -0.6% | 130,600 |
| 2017/10/23 | 1,250 | 1,269 | 1,241 | 1,249 | -1 | -0.1% | 165,700 |
| 2017/10/20 | 1,350 | 1,366 | 1,223 | 1,250 | -97 | -7.2% | 205,300 |
| 2017/10/19 | 1,337 | 1,347 | 1,330 | 1,347 | +13 | +1% | 35,100 |
| 2017/10/18 | 1,350 | 1,350 | 1,323 | 1,334 | -16 | -1.2% | 39,200 |
| 2017/10/17 | 1,343 | 1,350 | 1,329 | 1,350 | +12 | +0.9% | 41,900 |
| 2017/10/16 | 1,330 | 1,345 | 1,329 | 1,338 | +12 | +0.9% | 29,800 |
| 2017/10/13 | 1,311 | 1,332 | 1,311 | 1,326 | +15 | +1.1% | 34,500 |
| 2017/10/12 | 1,326 | 1,330 | 1,311 | 1,311 | -20 | -1.5% | 29,200 |
| 2017/10/11 | 1,336 | 1,337 | 1,326 | 1,331 | -8 | -0.6% | 16,200 |
| 2017/10/10 | 1,336 | 1,346 | 1,336 | 1,339 | -8 | -0.6% | 21,700 |
| 2017/10/06 | 1,344 | 1,358 | 1,335 | 1,347 | -3 | -0.2% | 20,800 |
| 2017/10/05 | 1,356 | 1,364 | 1,350 | 1,350 | -8 | -0.6% | 29,100 |
| 2017/10/04 | 1,342 | 1,364 | 1,330 | 1,358 | +19 | +1.4% | 59,900 |
| 2017/10/03 | 1,347 | 1,349 | 1,336 | 1,339 | -4 | -0.3% | 28,400 |
| 2017/10/02 | 1,334 | 1,347 | 1,325 | 1,343 | +23 | +1.7% | 55,900 |
| 2017/09/29 | 1,333 | 1,338 | 1,320 | 1,320 | -9 | -0.7% | 30,200 |
| 2017/09/28 | 1,336 | 1,336 | 1,322 | 1,329 | +1 | +0.1% | 45,500 |
| 2017/09/27 | 1,340 | 1,342 | 1,325 | 1,328 | -16 | -1.2% | 38,200 |
| 2017/09/26 | 1,320 | 1,349 | 1,319 | 1,344 | +30 | +2.3% | 119,300 |
| 2017/09/25 | 1,310 | 1,318 | 1,309 | 1,314 | +11 | +0.8% | 31,400 |
| 2017/09/22 | 1,318 | 1,318 | 1,282 | 1,303 | -16 | -1.2% | 36,500 |
| 2017/09/21 | 1,328 | 1,328 | 1,313 | 1,319 | -1 | -0.1% | 37,400 |
| 2017/09/20 | 1,288 | 1,325 | 1,288 | 1,320 | +34 | +2.6% | 80,500 |
| 2017/09/19 | 1,294 | 1,300 | 1,267 | 1,286 | -1 | -0.1% | 49,500 |
| 2017/09/15 | 1,264 | 1,298 | 1,252 | 1,287 | +13 | +1% | 83,400 |
| 2017/09/14 | 1,291 | 1,294 | 1,266 | 1,274 | -16 | -1.2% | 159,300 |
| 2017/09/13 | 1,275 | 1,290 | 1,268 | 1,290 | +25 | +2% | 57,000 |
| 2017/09/12 | 1,267 | 1,272 | 1,263 | 1,265 | +8 | +0.6% | 31,300 |
| 2017/09/11 | 1,243 | 1,267 | 1,243 | 1,257 | +15 | +1.2% | 60,800 |
| 2017/09/08 | 1,252 | 1,261 | 1,241 | 1,242 | -13 | -1% | 34,100 |
| 2017/09/07 | 1,242 | 1,256 | 1,237 | 1,255 | +13 | +1% | 46,400 |
| 2017/09/06 | 1,229 | 1,248 | 1,207 | 1,242 | -10 | -0.8% | 44,000 |
| 2017/09/05 | 1,285 | 1,287 | 1,230 | 1,252 | -39 | -3% | 78,400 |
| 2017/09/04 | 1,325 | 1,326 | 1,285 | 1,291 | -30 | -2.3% | 55,600 |
| 2017/09/01 | 1,329 | 1,332 | 1,311 | 1,321 | -3 | -0.2% | 50,200 |
| 2017/08/31 | 1,300 | 1,336 | 1,297 | 1,324 | +28 | +2.2% | 85,000 |
1901～
1950
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
