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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 968 | 995 | 966 | 971 | -11 | -1.1% | 97,200 |
| 2024/10/18 | 989 | 991 | 978 | 982 | -9 | -0.9% | 70,300 |
| 2024/10/17 | 990 | 992 | 988 | 991 | +4 | +0.4% | 31,900 |
| 2024/10/16 | 981 | 992 | 981 | 987 | +2 | +0.2% | 21,800 |
| 2024/10/15 | 982 | 989 | 980 | 985 | +8 | +0.8% | 21,500 |
| 2024/10/11 | 979 | 979 | 975 | 977 | -1 | -0.1% | 12,200 |
| 2024/10/10 | 980 | 980 | 973 | 978 | -1 | -0.1% | 17,900 |
| 2024/10/09 | 981 | 983 | 974 | 979 | -1 | -0.1% | 17,900 |
| 2024/10/08 | 983 | 987 | 978 | 980 | -8 | -0.8% | 30,300 |
| 2024/10/07 | 987 | 989 | 980 | 988 | +5 | +0.5% | 38,600 |
| 2024/10/04 | 979 | 985 | 977 | 983 | +1 | +0.1% | 24,900 |
| 2024/10/03 | 985 | 986 | 979 | 982 | +2 | +0.2% | 25,000 |
| 2024/10/02 | 980 | 989 | 977 | 980 | -9 | -0.9% | 38,500 |
| 2024/10/01 | 986 | 989 | 978 | 989 | +10 | +1% | 24,800 |
| 2024/09/30 | 977 | 980 | 969 | 979 | -19 | -1.9% | 42,800 |
| 2024/09/27 | 994 | 1,000 | 993 | 998 | -3 | -0.3% | 39,800 |
| 2024/09/26 | 984 | 1,001 | 984 | 1,001 | +19 | +1.9% | 73,100 |
| 2024/09/25 | 980 | 982 | 975 | 982 | +4 | +0.4% | 58,200 |
| 2024/09/24 | 975 | 981 | 972 | 978 | +4 | +0.4% | 48,500 |
| 2024/09/20 | 969 | 979 | 967 | 974 | +12 | +1.2% | 47,000 |
| 2024/09/19 | 952 | 969 | 951 | 962 | -4 | -0.4% | 118,700 |
| 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 |
201～
250
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
