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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 969 | 972 | 962 | 966 | -2 | -0.2% | 217,300 |
| 2024/09/17 | 966 | 970 | 957 | 968 | +7 | +0.7% | 66,400 |
| 2024/09/13 | 963 | 966 | 958 | 961 | -5 | -0.5% | 41,500 |
| 2024/09/12 | 968 | 976 | 960 | 966 | +5 | +0.5% | 48,200 |
| 2024/09/11 | 980 | 980 | 954 | 961 | -19 | -1.9% | 74,500 |
| 2024/09/10 | 988 | 988 | 977 | 980 | -8 | -0.8% | 41,700 |
| 2024/09/09 | 977 | 988 | 971 | 988 | -4 | -0.4% | 44,300 |
| 2024/09/06 | 993 | 996 | 989 | 992 | -1 | -0.1% | 52,500 |
| 2024/09/05 | 993 | 998 | 986 | 993 | ±0 | ±0% | 55,500 |
| 2024/09/04 | 1,007 | 1,008 | 993 | 993 | -20 | -2% | 81,200 |
| 2024/09/03 | 1,015 | 1,015 | 1,010 | 1,013 | ±0 | ±0% | 20,700 |
| 2024/09/02 | 1,015 | 1,015 | 1,006 | 1,013 | +2 | +0.2% | 16,400 |
| 2024/08/30 | 1,007 | 1,014 | 1,007 | 1,011 | +5 | +0.5% | 20,900 |
| 2024/08/29 | 1,002 | 1,008 | 1,000 | 1,006 | +1 | +0.1% | 19,300 |
| 2024/08/28 | 1,005 | 1,005 | 999 | 1,005 | -5 | -0.5% | 32,600 |
| 2024/08/27 | 1,007 | 1,012 | 1,003 | 1,010 | +8 | +0.8% | 16,500 |
| 2024/08/26 | 1,013 | 1,013 | 1,000 | 1,002 | -11 | -1.1% | 23,200 |
| 2024/08/23 | 1,009 | 1,014 | 1,005 | 1,013 | +5 | +0.5% | 26,700 |
| 2024/08/22 | 1,004 | 1,008 | 999 | 1,008 | -1 | -0.1% | 24,700 |
| 2024/08/21 | 1,000 | 1,009 | 997 | 1,009 | +3 | +0.3% | 25,100 |
| 2024/08/20 | 1,000 | 1,010 | 1,000 | 1,006 | +9 | +0.9% | 27,500 |
| 2024/08/19 | 1,009 | 1,012 | 997 | 997 | -21 | -2.1% | 45,200 |
| 2024/08/16 | 1,014 | 1,018 | 1,005 | 1,018 | +19 | +1.9% | 24,200 |
| 2024/08/15 | 1,004 | 1,004 | 992 | 999 | ±0 | ±0% | 29,500 |
| 2024/08/14 | 1,003 | 1,003 | 987 | 999 | +8 | +0.8% | 28,800 |
| 2024/08/13 | 983 | 991 | 980 | 991 | +15 | +1.5% | 26,500 |
| 2024/08/09 | 987 | 999 | 961 | 976 | +4 | +0.4% | 47,900 |
| 2024/08/08 | 978 | 994 | 972 | 972 | -10 | -1% | 42,200 |
| 2024/08/07 | 958 | 1,001 | 958 | 982 | +12 | +1.2% | 48,000 |
| 2024/08/06 | 964 | 985 | 951 | 970 | +66 | +7.3% | 89,500 |
| 2024/08/05 | 959 | 969 | 902 | 904 | -91 | -9.1% | 140,900 |
| 2024/08/02 | 1,026 | 1,026 | 995 | 995 | -38 | -3.7% | 104,300 |
| 2024/08/01 | 1,055 | 1,058 | 1,033 | 1,033 | -37 | -3.5% | 50,400 |
| 2024/07/31 | 1,044 | 1,070 | 1,041 | 1,070 | +22 | +2.1% | 44,600 |
| 2024/07/30 | 1,054 | 1,054 | 1,044 | 1,048 | -7 | -0.7% | 35,900 |
| 2024/07/29 | 1,046 | 1,055 | 1,045 | 1,055 | +13 | +1.2% | 33,000 |
| 2024/07/26 | 1,041 | 1,055 | 1,038 | 1,042 | +2 | +0.2% | 61,300 |
| 2024/07/25 | 1,045 | 1,047 | 1,036 | 1,040 | -11 | -1% | 66,400 |
| 2024/07/24 | 1,064 | 1,064 | 1,051 | 1,051 | -12 | -1.1% | 74,900 |
| 2024/07/23 | 1,061 | 1,068 | 1,058 | 1,063 | +3 | +0.3% | 74,100 |
| 2024/07/22 | 1,055 | 1,070 | 1,046 | 1,060 | -88 | -7.7% | 307,900 |
| 2024/07/19 | 1,138 | 1,148 | 1,128 | 1,148 | +13 | +1.1% | 194,400 |
| 2024/07/18 | 1,126 | 1,145 | 1,126 | 1,135 | -2 | -0.2% | 45,100 |
| 2024/07/17 | 1,116 | 1,143 | 1,116 | 1,137 | +28 | +2.5% | 56,700 |
| 2024/07/16 | 1,109 | 1,109 | 1,097 | 1,109 | +16 | +1.5% | 29,800 |
| 2024/07/12 | 1,093 | 1,106 | 1,089 | 1,093 | +3 | +0.3% | 23,600 |
| 2024/07/11 | 1,084 | 1,092 | 1,082 | 1,090 | +9 | +0.8% | 21,600 |
| 2024/07/10 | 1,082 | 1,086 | 1,072 | 1,081 | -5 | -0.5% | 38,100 |
| 2024/07/09 | 1,088 | 1,092 | 1,080 | 1,086 | -2 | -0.2% | 23,800 |
| 2024/07/08 | 1,095 | 1,096 | 1,087 | 1,088 | -7 | -0.6% | 19,400 |
151～
200
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
