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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,170 | 1,178 | 1,142 | 1,157 | -13 | -1.1% | 103,400 |
| 2014/11/21 | 1,118 | 1,170 | 1,118 | 1,170 | +55 | +4.9% | 163,200 |
| 2014/11/20 | 1,112 | 1,117 | 1,106 | 1,115 | +10 | +0.9% | 106,300 |
| 2014/11/19 | 1,112 | 1,125 | 1,101 | 1,105 | -12 | -1.1% | 233,900 |
| 2014/11/18 | 1,135 | 1,136 | 1,111 | 1,117 | -21 | -1.8% | 142,400 |
| 2014/11/17 | 1,172 | 1,172 | 1,137 | 1,138 | -18 | -1.6% | 45,100 |
| 2014/11/14 | 1,160 | 1,160 | 1,153 | 1,156 | +3 | +0.3% | 23,400 |
| 2014/11/13 | 1,159 | 1,161 | 1,148 | 1,153 | -3 | -0.3% | 48,500 |
| 2014/11/12 | 1,160 | 1,180 | 1,148 | 1,156 | +22 | +1.9% | 127,900 |
| 2014/11/11 | 1,137 | 1,152 | 1,134 | 1,134 | -14 | -1.2% | 156,000 |
| 2014/11/10 | 1,140 | 1,154 | 1,137 | 1,148 | +14 | +1.2% | 14,200 |
| 2014/11/07 | 1,140 | 1,148 | 1,132 | 1,134 | -3 | -0.3% | 21,900 |
| 2014/11/06 | 1,130 | 1,157 | 1,122 | 1,137 | +17 | +1.5% | 56,500 |
| 2014/11/05 | 1,107 | 1,127 | 1,107 | 1,120 | +14 | +1.3% | 27,000 |
| 2014/11/04 | 1,120 | 1,130 | 1,105 | 1,106 | -13 | -1.2% | 65,800 |
| 2014/10/31 | 1,140 | 1,141 | 1,112 | 1,119 | -27 | -2.4% | 46,300 |
| 2014/10/30 | 1,153 | 1,153 | 1,135 | 1,146 | -6 | -0.5% | 20,900 |
| 2014/10/29 | 1,155 | 1,157 | 1,146 | 1,152 | +5 | +0.4% | 19,300 |
| 2014/10/28 | 1,210 | 1,211 | 1,146 | 1,147 | -63 | -5.2% | 73,800 |
| 2014/10/27 | 1,220 | 1,220 | 1,208 | 1,210 | -12 | -1% | 14,800 |
| 2014/10/24 | 1,247 | 1,247 | 1,206 | 1,222 | +3 | +0.2% | 31,400 |
| 2014/10/23 | 1,208 | 1,235 | 1,208 | 1,219 | +1 | +0.1% | 20,600 |
| 2014/10/22 | 1,206 | 1,228 | 1,206 | 1,218 | +12 | +1% | 42,900 |
| 2014/10/21 | 1,262 | 1,269 | 1,206 | 1,206 | -116 | -8.8% | 78,800 |
| 2014/10/20 | 1,304 | 1,338 | 1,288 | 1,322 | +38 | +3% | 23,800 |
| 2014/10/17 | 1,300 | 1,309 | 1,280 | 1,284 | +14 | +1.1% | 16,400 |
| 2014/10/16 | 1,245 | 1,285 | 1,243 | 1,270 | -28 | -2.2% | 34,400 |
| 2014/10/15 | 1,292 | 1,312 | 1,283 | 1,298 | -1 | -0.1% | 16,400 |
| 2014/10/14 | 1,290 | 1,308 | 1,275 | 1,299 | -34 | -2.6% | 10,800 |
| 2014/10/10 | 1,330 | 1,340 | 1,320 | 1,333 | -26 | -1.9% | 21,600 |
| 2014/10/09 | 1,367 | 1,379 | 1,356 | 1,359 | -19 | -1.4% | 15,400 |
| 2014/10/08 | 1,325 | 1,385 | 1,325 | 1,378 | +10 | +0.7% | 35,800 |
| 2014/10/07 | 1,352 | 1,390 | 1,328 | 1,368 | -2 | -0.1% | 33,700 |
| 2014/10/06 | 1,343 | 1,370 | 1,315 | 1,370 | +51 | +3.9% | 38,100 |
| 2014/10/03 | 1,300 | 1,320 | 1,290 | 1,319 | +10 | +0.8% | 34,800 |
| 2014/10/02 | 1,310 | 1,331 | 1,301 | 1,309 | -35 | -2.6% | 38,000 |
| 2014/10/01 | 1,364 | 1,364 | 1,343 | 1,344 | -10 | -0.7% | 38,500 |
| 2014/09/30 | 1,366 | 1,366 | 1,335 | 1,354 | -8 | -0.6% | 31,400 |
| 2014/09/29 | 1,388 | 1,388 | 1,360 | 1,362 | -5 | -0.4% | 25,000 |
| 2014/09/26 | 1,371 | 1,371 | 1,360 | 1,367 | -5 | -0.4% | 12,100 |
| 2014/09/25 | 1,381 | 1,383 | 1,366 | 1,372 | -5 | -0.4% | 26,200 |
| 2014/09/24 | 1,382 | 1,390 | 1,367 | 1,377 | ±0 | ±0% | 33,500 |
| 2014/09/22 | 1,367 | 1,396 | 1,367 | 1,377 | +10 | +0.7% | 47,700 |
| 2014/09/19 | 1,366 | 1,385 | 1,366 | 1,367 | +2 | +0.1% | 44,000 |
| 2014/09/18 | 1,386 | 1,400 | 1,356 | 1,365 | -21 | -1.5% | 39,000 |
| 2014/09/17 | 1,405 | 1,410 | 1,385 | 1,386 | -29 | -2% | 46,100 |
| 2014/09/16 | 1,410 | 1,425 | 1,407 | 1,415 | +15 | +1.1% | 79,400 |
| 2014/09/12 | 1,400 | 1,400 | 1,390 | 1,400 | +6 | +0.4% | 35,800 |
| 2014/09/11 | 1,395 | 1,398 | 1,381 | 1,394 | -1 | -0.1% | 36,200 |
| 2014/09/10 | 1,386 | 1,396 | 1,380 | 1,395 | +15 | +1.1% | 34,600 |
2551～
2600
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
