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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,064 | 1,064 | 1,052 | 1,052 | -9 | -0.8% | 23,700 |
| 2024/12/30 | 1,068 | 1,068 | 1,059 | 1,061 | -5 | -0.5% | 16,900 |
| 2024/12/27 | 1,057 | 1,071 | 1,055 | 1,066 | +1 | +0.1% | 26,300 |
| 2024/12/26 | 1,052 | 1,065 | 1,052 | 1,065 | +11 | +1% | 39,700 |
| 2024/12/25 | 1,060 | 1,060 | 1,044 | 1,054 | ±0 | ±0% | 27,000 |
| 2024/12/24 | 1,051 | 1,054 | 1,046 | 1,054 | +7 | +0.7% | 39,200 |
| 2024/12/23 | 1,040 | 1,047 | 1,035 | 1,047 | +9 | +0.9% | 39,800 |
| 2024/12/20 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 24,200 |
| 2024/12/19 | 1,029 | 1,033 | 1,025 | 1,029 | -4 | -0.4% | 17,200 |
| 2024/12/18 | 1,038 | 1,038 | 1,028 | 1,033 | -7 | -0.7% | 20,800 |
| 2024/12/17 | 1,041 | 1,041 | 1,033 | 1,040 | ±0 | ±0% | 20,600 |
| 2024/12/16 | 1,041 | 1,046 | 1,037 | 1,040 | ±0 | ±0% | 18,600 |
| 2024/12/13 | 1,029 | 1,042 | 1,027 | 1,040 | +2 | +0.2% | 27,800 |
| 2024/12/12 | 1,037 | 1,040 | 1,035 | 1,038 | +1 | +0.1% | 30,800 |
| 2024/12/11 | 1,015 | 1,038 | 1,015 | 1,037 | +21 | +2.1% | 94,700 |
| 2024/12/10 | 1,022 | 1,023 | 1,010 | 1,016 | -4 | -0.4% | 42,500 |
| 2024/12/09 | 999 | 1,027 | 999 | 1,020 | +25 | +2.5% | 124,700 |
| 2024/12/06 | 985 | 995 | 985 | 995 | +4 | +0.4% | 22,100 |
| 2024/12/05 | 981 | 991 | 977 | 991 | +19 | +2% | 28,200 |
| 2024/12/04 | 977 | 977 | 968 | 972 | -5 | -0.5% | 31,300 |
| 2024/12/03 | 978 | 981 | 975 | 977 | +4 | +0.4% | 28,800 |
| 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 |
151～
200
件表示中 / 7017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 | 106,200円 | +3.1% | +23.2% | 4.14% | 9.71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 | 140,500円 | +1.8% | +0.6% | 4.63% | 6.85倍 | 0.60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 | 202,000円 | +5.1% | -3.3% | 3.91% | 12.71倍 | 0.49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 | 63,600円 | +2.9% | +111.9% | 3.93% | 66.46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 | 684,000円 | -3.5% | +167.1% | 1.46% | 23.50倍 | 0.33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
