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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,137 | 1,142 | 1,136 | 1,136 | -2 | -0.2% | 44,300 |
| 2015/06/02 | 1,140 | 1,145 | 1,137 | 1,138 | ±0 | ±0% | 50,600 |
| 2015/06/01 | 1,148 | 1,153 | 1,137 | 1,138 | -11 | -1% | 75,000 |
| 2015/05/29 | 1,148 | 1,158 | 1,146 | 1,149 | -3 | -0.3% | 64,600 |
| 2015/05/28 | 1,156 | 1,158 | 1,150 | 1,152 | -4 | -0.3% | 56,100 |
| 2015/05/27 | 1,160 | 1,163 | 1,153 | 1,156 | -2 | -0.2% | 46,800 |
| 2015/05/26 | 1,160 | 1,165 | 1,155 | 1,158 | -2 | -0.2% | 44,600 |
| 2015/05/25 | 1,155 | 1,163 | 1,154 | 1,160 | +10 | +0.9% | 97,500 |
| 2015/05/22 | 1,150 | 1,153 | 1,147 | 1,150 | +3 | +0.3% | 28,900 |
| 2015/05/21 | 1,150 | 1,151 | 1,147 | 1,147 | +1 | +0.1% | 31,200 |
| 2015/05/20 | 1,150 | 1,152 | 1,135 | 1,146 | +3 | +0.3% | 70,100 |
| 2015/05/19 | 1,140 | 1,150 | 1,140 | 1,143 | +2 | +0.2% | 33,500 |
| 2015/05/18 | 1,135 | 1,145 | 1,135 | 1,141 | +1 | +0.1% | 39,900 |
| 2015/05/15 | 1,146 | 1,151 | 1,135 | 1,140 | -6 | -0.5% | 39,600 |
| 2015/05/14 | 1,149 | 1,159 | 1,146 | 1,146 | -8 | -0.7% | 45,600 |
| 2015/05/13 | 1,151 | 1,159 | 1,149 | 1,154 | +2 | +0.2% | 76,100 |
| 2015/05/12 | 1,150 | 1,159 | 1,148 | 1,152 | -3 | -0.3% | 42,600 |
| 2015/05/11 | 1,155 | 1,170 | 1,153 | 1,155 | +7 | +0.6% | 119,500 |
| 2015/05/08 | 1,123 | 1,154 | 1,123 | 1,148 | +9 | +0.8% | 126,500 |
| 2015/05/07 | 1,120 | 1,139 | 1,103 | 1,139 | +39 | +3.5% | 258,200 |
| 2015/05/01 | 1,107 | 1,111 | 1,093 | 1,100 | -4 | -0.4% | 122,300 |
| 2015/04/30 | 1,111 | 1,114 | 1,101 | 1,104 | -6 | -0.5% | 157,700 |
| 2015/04/28 | 1,112 | 1,116 | 1,110 | 1,110 | -1 | -0.1% | 65,500 |
| 2015/04/27 | 1,115 | 1,121 | 1,111 | 1,111 | -1 | -0.1% | 46,000 |
| 2015/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | -4 | -0.4% | 39,100 |
| 2015/04/23 | 1,113 | 1,128 | 1,112 | 1,116 | +5 | +0.5% | 73,800 |
| 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 |
2501～
2550
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
