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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,116 | 1,126 | 1,116 | 1,121 | -2 | -0.2% | 20,900 |
| 2015/08/12 | 1,126 | 1,129 | 1,117 | 1,123 | -3 | -0.3% | 37,100 |
| 2015/08/11 | 1,130 | 1,132 | 1,119 | 1,126 | -4 | -0.4% | 36,400 |
| 2015/08/10 | 1,130 | 1,138 | 1,118 | 1,130 | +1 | +0.1% | 35,400 |
| 2015/08/07 | 1,125 | 1,130 | 1,123 | 1,129 | -1 | -0.1% | 19,000 |
| 2015/08/06 | 1,128 | 1,135 | 1,115 | 1,130 | +2 | +0.2% | 37,000 |
| 2015/08/05 | 1,116 | 1,130 | 1,114 | 1,128 | +7 | +0.6% | 37,900 |
| 2015/08/04 | 1,120 | 1,126 | 1,117 | 1,121 | +3 | +0.3% | 20,200 |
| 2015/08/03 | 1,106 | 1,118 | 1,105 | 1,118 | +9 | +0.8% | 27,800 |
| 2015/07/31 | 1,111 | 1,111 | 1,105 | 1,109 | +8 | +0.7% | 23,200 |
| 2015/07/30 | 1,095 | 1,108 | 1,095 | 1,101 | +13 | +1.2% | 33,300 |
| 2015/07/29 | 1,088 | 1,104 | 1,087 | 1,088 | -10 | -0.9% | 41,300 |
| 2015/07/28 | 1,101 | 1,107 | 1,087 | 1,098 | -8 | -0.7% | 55,800 |
| 2015/07/27 | 1,116 | 1,122 | 1,106 | 1,106 | -14 | -1.3% | 31,000 |
| 2015/07/24 | 1,122 | 1,123 | 1,116 | 1,120 | -1 | -0.1% | 27,200 |
| 2015/07/23 | 1,125 | 1,125 | 1,116 | 1,121 | +3 | +0.3% | 26,000 |
| 2015/07/22 | 1,122 | 1,125 | 1,113 | 1,118 | -5 | -0.4% | 35,700 |
| 2015/07/21 | 1,126 | 1,128 | 1,115 | 1,123 | -13 | -1.1% | 58,100 |
| 2015/07/17 | 1,144 | 1,144 | 1,132 | 1,136 | -3 | -0.3% | 54,900 |
| 2015/07/16 | 1,133 | 1,144 | 1,125 | 1,139 | +12 | +1.1% | 59,700 |
| 2015/07/15 | 1,129 | 1,132 | 1,126 | 1,127 | +2 | +0.2% | 20,400 |
| 2015/07/14 | 1,125 | 1,131 | 1,122 | 1,125 | +15 | +1.4% | 23,500 |
| 2015/07/13 | 1,100 | 1,115 | 1,097 | 1,110 | +24 | +2.2% | 25,700 |
| 2015/07/10 | 1,105 | 1,105 | 1,085 | 1,086 | -9 | -0.8% | 37,700 |
| 2015/07/09 | 1,102 | 1,110 | 1,003 | 1,095 | -22 | -2% | 112,400 |
| 2015/07/08 | 1,133 | 1,133 | 1,115 | 1,117 | -9 | -0.8% | 47,100 |
| 2015/07/07 | 1,140 | 1,140 | 1,125 | 1,126 | +1 | +0.1% | 44,600 |
| 2015/07/06 | 1,131 | 1,136 | 1,125 | 1,125 | -6 | -0.5% | 47,600 |
| 2015/07/03 | 1,131 | 1,139 | 1,129 | 1,131 | -8 | -0.7% | 36,800 |
| 2015/07/02 | 1,140 | 1,144 | 1,137 | 1,139 | -1 | -0.1% | 21,600 |
| 2015/07/01 | 1,140 | 1,140 | 1,132 | 1,140 | +10 | +0.9% | 29,600 |
| 2015/06/30 | 1,132 | 1,132 | 1,125 | 1,130 | +5 | +0.4% | 35,100 |
| 2015/06/29 | 1,132 | 1,134 | 1,125 | 1,125 | -11 | -1% | 58,700 |
| 2015/06/26 | 1,141 | 1,142 | 1,135 | 1,136 | -4 | -0.4% | 24,700 |
| 2015/06/25 | 1,140 | 1,142 | 1,137 | 1,140 | -5 | -0.4% | 23,200 |
| 2015/06/24 | 1,141 | 1,146 | 1,139 | 1,145 | +4 | +0.4% | 45,700 |
| 2015/06/23 | 1,145 | 1,145 | 1,134 | 1,141 | ±0 | ±0% | 66,800 |
| 2015/06/22 | 1,146 | 1,146 | 1,135 | 1,141 | -6 | -0.5% | 41,500 |
| 2015/06/19 | 1,129 | 1,147 | 1,128 | 1,147 | +18 | +1.6% | 91,200 |
| 2015/06/18 | 1,130 | 1,133 | 1,124 | 1,129 | -6 | -0.5% | 60,700 |
| 2015/06/17 | 1,139 | 1,139 | 1,133 | 1,135 | -4 | -0.4% | 39,400 |
| 2015/06/16 | 1,141 | 1,145 | 1,135 | 1,139 | -3 | -0.3% | 42,300 |
| 2015/06/15 | 1,146 | 1,147 | 1,139 | 1,142 | -5 | -0.4% | 27,300 |
| 2015/06/12 | 1,145 | 1,152 | 1,139 | 1,147 | +6 | +0.5% | 60,300 |
| 2015/06/11 | 1,140 | 1,143 | 1,135 | 1,141 | +1 | +0.1% | 39,200 |
| 2015/06/10 | 1,141 | 1,152 | 1,136 | 1,140 | -9 | -0.8% | 63,000 |
| 2015/06/09 | 1,153 | 1,157 | 1,147 | 1,149 | -6 | -0.5% | 62,500 |
| 2015/06/08 | 1,146 | 1,157 | 1,142 | 1,155 | +6 | +0.5% | 59,900 |
| 2015/06/05 | 1,138 | 1,155 | 1,138 | 1,149 | +2 | +0.2% | 54,900 |
| 2015/06/04 | 1,138 | 1,148 | 1,137 | 1,147 | +11 | +1% | 32,100 |
2451～
2500
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 | 106,800円 | +3.1% | +23.2% | 4.12% | 9.77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 | 149,300円 | +1.8% | +0.6% | 4.35% | 7.28倍 | 0.64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 | 203,900円 | +5.1% | -3.3% | 3.87% | 12.83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 | 63,900円 | +2.9% | +111.9% | 3.91% | 66.77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 | 735,000円 | -3.5% | +167.1% | 1.36% | 25.28倍 | 0.35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
