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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/02/10 | 1,080 | 1,086 | 1,071 | 1,074 | -6 | -0.6% | 90,500 |
| 2015/02/09 | 1,091 | 1,091 | 1,075 | 1,080 | +8 | +0.7% | 135,100 |
| 2015/02/06 | 1,088 | 1,095 | 1,071 | 1,072 | -14 | -1.3% | 157,000 |
| 2015/02/05 | 1,097 | 1,108 | 1,082 | 1,086 | -14 | -1.3% | 151,900 |
| 2015/02/04 | 1,110 | 1,124 | 1,087 | 1,100 | -9 | -0.8% | 266,200 |
| 2015/02/03 | 1,134 | 1,144 | 1,095 | 1,109 | -115 | -9.4% | 376,900 |
| 2015/02/02 | 1,212 | 1,230 | 1,204 | 1,224 | +5 | +0.4% | 100,900 |
| 2015/01/30 | 1,239 | 1,244 | 1,200 | 1,219 | +10 | +0.8% | 158,800 |
| 2015/01/29 | 1,226 | 1,250 | 1,200 | 1,209 | -23 | -1.9% | 536,400 |
| 2015/01/28 | 1,212 | 1,238 | 1,208 | 1,232 | +20 | +1.7% | 179,200 |
| 2015/01/27 | 1,218 | 1,227 | 1,203 | 1,212 | +3 | +0.2% | 101,800 |
| 2015/01/26 | 1,175 | 1,209 | 1,170 | 1,209 | +35 | +3% | 135,500 |
| 2015/01/23 | 1,174 | 1,175 | 1,165 | 1,174 | +2 | +0.2% | 63,700 |
| 2015/01/22 | 1,150 | 1,172 | 1,142 | 1,172 | +21 | +1.8% | 117,600 |
| 2015/01/21 | 1,165 | 1,166 | 1,149 | 1,151 | -14 | -1.2% | 61,900 |
| 2015/01/20 | 1,156 | 1,179 | 1,154 | 1,165 | +8 | +0.7% | 85,500 |
| 2015/01/19 | 1,169 | 1,172 | 1,151 | 1,157 | +2 | +0.2% | 46,000 |
| 2015/01/16 | 1,166 | 1,166 | 1,145 | 1,155 | -12 | -1% | 57,100 |
| 2015/01/15 | 1,163 | 1,169 | 1,157 | 1,167 | +3 | +0.3% | 50,400 |
| 2015/01/14 | 1,162 | 1,170 | 1,159 | 1,164 | -11 | -0.9% | 62,200 |
| 2015/01/13 | 1,165 | 1,175 | 1,154 | 1,175 | +14 | +1.2% | 148,800 |
| 2015/01/09 | 1,158 | 1,169 | 1,156 | 1,161 | +11 | +1% | 73,400 |
| 2015/01/08 | 1,158 | 1,159 | 1,146 | 1,150 | -1 | -0.1% | 46,100 |
| 2015/01/07 | 1,149 | 1,163 | 1,146 | 1,151 | ±0 | ±0% | 52,300 |
2551～
2600
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
