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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/09 | 1,375 | 1,385 | 1,370 | 1,380 | +14 | +1% | 42,200 |
| 2014/09/08 | 1,350 | 1,366 | 1,350 | 1,366 | +21 | +1.6% | 16,400 |
| 2014/09/05 | 1,310 | 1,345 | 1,310 | 1,345 | +13 | +1% | 26,900 |
| 2014/09/04 | 1,350 | 1,350 | 1,321 | 1,332 | -30 | -2.2% | 40,700 |
| 2014/09/03 | 1,379 | 1,379 | 1,362 | 1,362 | -6 | -0.4% | 33,000 |
| 2014/09/02 | 1,365 | 1,380 | 1,360 | 1,368 | +9 | +0.7% | 40,100 |
| 2014/09/01 | 1,350 | 1,376 | 1,349 | 1,359 | +10 | +0.7% | 52,700 |
| 2014/08/29 | 1,335 | 1,349 | 1,324 | 1,349 | +9 | +0.7% | 22,200 |
| 2014/08/28 | 1,307 | 1,350 | 1,307 | 1,340 | +24 | +1.8% | 39,100 |
| 2014/08/27 | 1,310 | 1,320 | 1,301 | 1,316 | +6 | +0.5% | 13,400 |
| 2014/08/26 | 1,324 | 1,324 | 1,297 | 1,310 | -10 | -0.8% | 26,100 |
| 2014/08/25 | 1,299 | 1,320 | 1,296 | 1,320 | +29 | +2.2% | 35,600 |
| 2014/08/22 | 1,297 | 1,303 | 1,281 | 1,291 | -4 | -0.3% | 42,200 |
| 2014/08/21 | 1,290 | 1,298 | 1,271 | 1,295 | +7 | +0.5% | 39,200 |
| 2014/08/20 | 1,259 | 1,288 | 1,230 | 1,288 | +29 | +2.3% | 62,500 |
| 2014/08/19 | 1,239 | 1,261 | 1,235 | 1,259 | +32 | +2.6% | 49,700 |
| 2014/08/18 | 1,208 | 1,245 | 1,208 | 1,227 | +20 | +1.7% | 39,400 |
| 2014/08/15 | 1,197 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 4,600 |
| 2014/08/14 | 1,204 | 1,204 | 1,196 | 1,200 | -4 | -0.3% | 9,500 |
| 2014/08/13 | 1,202 | 1,205 | 1,200 | 1,204 | -2 | -0.2% | 7,600 |
| 2014/08/12 | 1,200 | 1,207 | 1,200 | 1,206 | -1 | -0.1% | 5,000 |
| 2014/08/11 | 1,209 | 1,209 | 1,195 | 1,207 | +6 | +0.5% | 5,600 |
| 2014/08/08 | 1,208 | 1,211 | 1,190 | 1,201 | -18 | -1.5% | 14,900 |
| 2014/08/07 | 1,203 | 1,219 | 1,203 | 1,219 | +11 | +0.9% | 21,200 |
2651～
2700
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
