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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,122 | 1,125 | 1,111 | 1,111 | -14 | -1.2% | 126,300 |
| 2015/04/21 | 1,129 | 1,134 | 1,125 | 1,125 | -3 | -0.3% | 40,400 |
| 2015/04/20 | 1,135 | 1,137 | 1,125 | 1,128 | -5 | -0.4% | 69,800 |
| 2015/04/17 | 1,135 | 1,142 | 1,133 | 1,133 | -3 | -0.3% | 38,800 |
| 2015/04/16 | 1,140 | 1,142 | 1,132 | 1,136 | ±0 | ±0% | 40,400 |
| 2015/04/15 | 1,135 | 1,143 | 1,133 | 1,136 | -2 | -0.2% | 43,700 |
| 2015/04/14 | 1,139 | 1,148 | 1,134 | 1,138 | +3 | +0.3% | 110,100 |
| 2015/04/13 | 1,135 | 1,136 | 1,130 | 1,135 | +1 | +0.1% | 39,800 |
| 2015/04/10 | 1,133 | 1,137 | 1,128 | 1,134 | +8 | +0.7% | 99,000 |
| 2015/04/09 | 1,121 | 1,131 | 1,121 | 1,126 | +4 | +0.4% | 72,700 |
| 2015/04/08 | 1,136 | 1,136 | 1,121 | 1,122 | -14 | -1.2% | 121,100 |
| 2015/04/07 | 1,122 | 1,136 | 1,122 | 1,136 | +11 | +1% | 109,500 |
| 2015/04/06 | 1,129 | 1,131 | 1,118 | 1,125 | -2 | -0.2% | 45,700 |
| 2015/04/03 | 1,127 | 1,129 | 1,121 | 1,127 | ±0 | ±0% | 36,100 |
| 2015/04/02 | 1,122 | 1,129 | 1,112 | 1,127 | +7 | +0.6% | 96,600 |
| 2015/04/01 | 1,122 | 1,130 | 1,115 | 1,120 | -2 | -0.2% | 96,300 |
| 2015/03/31 | 1,130 | 1,136 | 1,122 | 1,122 | -4 | -0.4% | 74,400 |
| 2015/03/30 | 1,130 | 1,131 | 1,121 | 1,126 | +1 | +0.1% | 75,500 |
| 2015/03/27 | 1,130 | 1,137 | 1,120 | 1,125 | -19 | -1.7% | 127,900 |
| 2015/03/26 | 1,144 | 1,149 | 1,135 | 1,144 | -1 | -0.1% | 153,900 |
| 2015/03/25 | 1,139 | 1,149 | 1,139 | 1,145 | +7 | +0.6% | 101,600 |
| 2015/03/24 | 1,134 | 1,139 | 1,128 | 1,138 | +8 | +0.7% | 128,300 |
| 2015/03/23 | 1,122 | 1,137 | 1,121 | 1,130 | +14 | +1.3% | 197,900 |
| 2015/03/20 | 1,118 | 1,120 | 1,113 | 1,116 | +1 | +0.1% | 106,800 |
| 2015/03/19 | 1,115 | 1,124 | 1,111 | 1,115 | +4 | +0.4% | 118,200 |
| 2015/03/18 | 1,109 | 1,116 | 1,105 | 1,111 | -15 | -1.3% | 272,400 |
| 2015/03/17 | 1,127 | 1,129 | 1,122 | 1,126 | +2 | +0.2% | 416,000 |
| 2015/03/16 | 1,126 | 1,128 | 1,121 | 1,124 | +1 | +0.1% | 112,400 |
| 2015/03/13 | 1,120 | 1,128 | 1,114 | 1,123 | +5 | +0.4% | 178,100 |
| 2015/03/12 | 1,116 | 1,121 | 1,114 | 1,118 | +6 | +0.5% | 84,900 |
| 2015/03/11 | 1,110 | 1,118 | 1,110 | 1,112 | -3 | -0.3% | 141,600 |
| 2015/03/10 | 1,111 | 1,120 | 1,110 | 1,115 | +2 | +0.2% | 106,100 |
| 2015/03/09 | 1,112 | 1,118 | 1,108 | 1,113 | +3 | +0.3% | 144,100 |
| 2015/03/06 | 1,125 | 1,127 | 1,105 | 1,110 | -19 | -1.7% | 273,200 |
| 2015/03/05 | 1,111 | 1,135 | 1,110 | 1,129 | +13 | +1.2% | 250,200 |
| 2015/03/04 | 1,115 | 1,118 | 1,110 | 1,116 | +5 | +0.5% | 79,900 |
| 2015/03/03 | 1,113 | 1,118 | 1,110 | 1,111 | -2 | -0.2% | 76,900 |
| 2015/03/02 | 1,120 | 1,124 | 1,111 | 1,113 | +1 | +0.1% | 96,900 |
| 2015/02/27 | 1,121 | 1,124 | 1,107 | 1,112 | +1 | +0.1% | 99,300 |
| 2015/02/26 | 1,106 | 1,118 | 1,101 | 1,111 | +7 | +0.6% | 113,000 |
| 2015/02/25 | 1,111 | 1,114 | 1,098 | 1,104 | ±0 | ±0% | 119,200 |
| 2015/02/24 | 1,111 | 1,111 | 1,097 | 1,104 | ±0 | ±0% | 69,100 |
| 2015/02/23 | 1,102 | 1,116 | 1,097 | 1,104 | +4 | +0.4% | 101,200 |
| 2015/02/20 | 1,107 | 1,113 | 1,095 | 1,100 | -6 | -0.5% | 142,700 |
| 2015/02/19 | 1,108 | 1,109 | 1,103 | 1,106 | -2 | -0.2% | 78,000 |
| 2015/02/18 | 1,103 | 1,120 | 1,103 | 1,108 | +3 | +0.3% | 83,500 |
| 2015/02/17 | 1,083 | 1,109 | 1,082 | 1,105 | +17 | +1.6% | 136,800 |
| 2015/02/16 | 1,081 | 1,091 | 1,078 | 1,088 | +8 | +0.7% | 143,700 |
| 2015/02/13 | 1,080 | 1,083 | 1,071 | 1,080 | -2 | -0.2% | 191,400 |
| 2015/02/12 | 1,076 | 1,084 | 1,076 | 1,082 | +8 | +0.7% | 154,500 |
2451～
2500
件表示中 / 6947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 | 100,700円 | +3.1% | +23.2% | 4.37% | 9.16倍 | 0.62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 | 185,800円 | +1.6% | +0.8% | 5.01% | 7.14倍 | 0.40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 | 57,300円 | +6.4% | +3.6% | 3.49% | 9.03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 |
| 東京綱 | 126,500円 | -1.9% | -17.9% | 4.74% | 6.57倍 | 0.55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 | 182,000円 | +8.9% | +7.9% | 3.90% | 12.59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 |
市場注目の銘柄
チャート関連のコラム
