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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,252 | 1,289 | 1,252 | 1,289 | +34 | +2.7% | 62,900 |
| 2017/08/28 | 1,268 | 1,268 | 1,253 | 1,255 | -13 | -1% | 36,400 |
| 2017/08/25 | 1,274 | 1,278 | 1,262 | 1,268 | -7 | -0.5% | 40,300 |
| 2017/08/24 | 1,277 | 1,282 | 1,273 | 1,275 | -4 | -0.3% | 37,300 |
| 2017/08/23 | 1,264 | 1,283 | 1,264 | 1,279 | +19 | +1.5% | 93,700 |
| 2017/08/22 | 1,263 | 1,265 | 1,254 | 1,260 | +3 | +0.2% | 29,700 |
| 2017/08/21 | 1,249 | 1,261 | 1,245 | 1,257 | +6 | +0.5% | 32,700 |
| 2017/08/18 | 1,254 | 1,259 | 1,244 | 1,251 | -9 | -0.7% | 35,300 |
| 2017/08/17 | 1,257 | 1,260 | 1,252 | 1,260 | +3 | +0.2% | 25,300 |
| 2017/08/16 | 1,257 | 1,262 | 1,254 | 1,257 | +2 | +0.2% | 45,700 |
| 2017/08/15 | 1,245 | 1,264 | 1,245 | 1,255 | +29 | +2.4% | 68,600 |
| 2017/08/14 | 1,215 | 1,238 | 1,212 | 1,226 | -6 | -0.5% | 62,700 |
| 2017/08/10 | 1,239 | 1,245 | 1,229 | 1,232 | -11 | -0.9% | 36,100 |
| 2017/08/09 | 1,257 | 1,263 | 1,238 | 1,243 | -15 | -1.2% | 49,600 |
| 2017/08/08 | 1,260 | 1,265 | 1,250 | 1,258 | +5 | +0.4% | 75,200 |
| 2017/08/07 | 1,259 | 1,270 | 1,246 | 1,253 | -2 | -0.2% | 79,900 |
| 2017/08/04 | 1,250 | 1,261 | 1,250 | 1,255 | +5 | +0.4% | 70,000 |
| 2017/08/03 | 1,245 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 59,200 |
| 2017/08/02 | 1,246 | 1,250 | 1,236 | 1,242 | -4 | -0.3% | 78,900 |
| 2017/08/01 | 1,236 | 1,247 | 1,232 | 1,246 | +13 | +1.1% | 78,200 |
| 2017/07/31 | 1,210 | 1,233 | 1,210 | 1,233 | +23 | +1.9% | 117,700 |
| 2017/07/28 | 1,212 | 1,212 | 1,197 | 1,210 | +5 | +0.4% | 46,800 |
| 2017/07/27 | 1,201 | 1,215 | 1,200 | 1,205 | +2 | +0.2% | 42,900 |
| 2017/07/26 | 1,220 | 1,220 | 1,201 | 1,203 | -14 | -1.2% | 35,500 |
| 2017/07/25 | 1,208 | 1,225 | 1,207 | 1,217 | +11 | +0.9% | 67,800 |
| 2017/07/24 | 1,225 | 1,226 | 1,192 | 1,206 | -1 | -0.1% | 87,200 |
| 2017/07/21 | 1,200 | 1,209 | 1,175 | 1,207 | +42 | +3.6% | 194,300 |
| 2017/07/20 | 1,155 | 1,192 | 1,148 | 1,165 | +20 | +1.7% | 263,800 |
| 2017/07/19 | 1,132 | 1,147 | 1,132 | 1,145 | +11 | +1% | 51,500 |
| 2017/07/18 | 1,135 | 1,137 | 1,123 | 1,134 | +5 | +0.4% | 35,200 |
| 2017/07/14 | 1,120 | 1,130 | 1,120 | 1,129 | +9 | +0.8% | 22,600 |
| 2017/07/13 | 1,116 | 1,124 | 1,116 | 1,120 | +4 | +0.4% | 30,400 |
| 2017/07/12 | 1,115 | 1,120 | 1,111 | 1,116 | +1 | +0.1% | 24,100 |
| 2017/07/11 | 1,113 | 1,119 | 1,111 | 1,115 | +1 | +0.1% | 6,800 |
| 2017/07/10 | 1,114 | 1,120 | 1,111 | 1,114 | +8 | +0.7% | 23,500 |
| 2017/07/07 | 1,115 | 1,115 | 1,105 | 1,106 | -14 | -1.3% | 22,500 |
| 2017/07/06 | 1,116 | 1,122 | 1,107 | 1,120 | +4 | +0.4% | 20,600 |
| 2017/07/05 | 1,103 | 1,120 | 1,100 | 1,116 | +9 | +0.8% | 32,000 |
| 2017/07/04 | 1,125 | 1,125 | 1,105 | 1,107 | -14 | -1.2% | 33,600 |
| 2017/07/03 | 1,115 | 1,124 | 1,113 | 1,121 | +2 | +0.2% | 19,900 |
| 2017/06/30 | 1,125 | 1,125 | 1,112 | 1,119 | -8 | -0.7% | 38,400 |
| 2017/06/29 | 1,132 | 1,132 | 1,122 | 1,127 | +8 | +0.7% | 22,500 |
| 2017/06/28 | 1,128 | 1,128 | 1,118 | 1,119 | -15 | -1.3% | 24,700 |
| 2017/06/27 | 1,143 | 1,143 | 1,130 | 1,134 | ±0 | ±0% | 15,500 |
| 2017/06/26 | 1,144 | 1,146 | 1,133 | 1,134 | +1 | +0.1% | 43,400 |
| 2017/06/23 | 1,120 | 1,133 | 1,113 | 1,133 | +14 | +1.3% | 44,900 |
| 2017/06/22 | 1,120 | 1,123 | 1,107 | 1,119 | -1 | -0.1% | 42,400 |
| 2017/06/21 | 1,120 | 1,125 | 1,118 | 1,120 | +2 | +0.2% | 35,700 |
| 2017/06/20 | 1,123 | 1,126 | 1,116 | 1,118 | -1 | -0.1% | 54,600 |
| 2017/06/19 | 1,130 | 1,130 | 1,115 | 1,119 | -11 | -1% | 35,100 |
1951～
2000
件表示中 / 7023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 | 106,400円 | +3.1% | +23.2% | 4.14% | 9.73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 | 148,100円 | +1.8% | +0.6% | 4.39% | 7.22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 | 203,000円 | +5.1% | -3.3% | 3.89% | 12.77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 | 63,200円 | +2.9% | +111.9% | 3.96% | 66.04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
