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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,215 | 1,215 | 1,198 | 1,205 | -8 | -0.7% | 15,900 |
| 2014/08/04 | 1,209 | 1,216 | 1,206 | 1,213 | +5 | +0.4% | 18,000 |
| 2014/08/01 | 1,191 | 1,214 | 1,191 | 1,208 | -2 | -0.2% | 20,800 |
| 2014/07/31 | 1,208 | 1,215 | 1,199 | 1,210 | ±0 | ±0% | 24,200 |
| 2014/07/30 | 1,218 | 1,220 | 1,209 | 1,210 | +2 | +0.2% | 38,500 |
| 2014/07/29 | 1,218 | 1,218 | 1,198 | 1,208 | +13 | +1.1% | 20,800 |
| 2014/07/28 | 1,182 | 1,220 | 1,163 | 1,195 | +13 | +1.1% | 45,200 |
| 2014/07/25 | 1,172 | 1,185 | 1,169 | 1,182 | +10 | +0.9% | 17,900 |
| 2014/07/24 | 1,180 | 1,181 | 1,157 | 1,172 | +7 | +0.6% | 23,600 |
| 2014/07/23 | 1,142 | 1,168 | 1,131 | 1,165 | +23 | +2% | 45,800 |
| 2014/07/22 | 1,135 | 1,155 | 1,110 | 1,142 | -40 | -3.4% | 54,300 |
| 2014/07/18 | 1,150 | 1,187 | 1,143 | 1,182 | +30 | +2.6% | 63,500 |
| 2014/07/17 | 1,150 | 1,155 | 1,111 | 1,152 | +12 | +1.1% | 33,800 |
| 2014/07/16 | 1,141 | 1,153 | 1,135 | 1,140 | -4 | -0.3% | 34,900 |
| 2014/07/15 | 1,143 | 1,147 | 1,139 | 1,144 | +9 | +0.8% | 16,300 |
| 2014/07/14 | 1,117 | 1,141 | 1,112 | 1,135 | -3 | -0.3% | 12,200 |
| 2014/07/11 | 1,130 | 1,144 | 1,124 | 1,138 | -15 | -1.3% | 21,200 |
| 2014/07/10 | 1,153 | 1,155 | 1,125 | 1,153 | ±0 | ±0% | 18,700 |
| 2014/07/09 | 1,139 | 1,156 | 1,120 | 1,153 | +14 | +1.2% | 32,800 |
| 2014/07/08 | 1,113 | 1,140 | 1,107 | 1,139 | +30 | +2.7% | 28,500 |
| 2014/07/07 | 1,106 | 1,115 | 1,106 | 1,109 | +3 | +0.3% | 15,200 |
| 2014/07/04 | 1,100 | 1,106 | 1,100 | 1,106 | +6 | +0.5% | 9,300 |
| 2014/07/03 | 1,101 | 1,108 | 1,098 | 1,100 | -10 | -0.9% | 12,500 |
| 2014/07/02 | 1,115 | 1,115 | 1,096 | 1,110 | +8 | +0.7% | 25,300 |
| 2014/07/01 | 1,119 | 1,121 | 1,102 | 1,102 | -3 | -0.3% | 16,800 |
| 2014/06/30 | 1,100 | 1,106 | 1,094 | 1,105 | +2 | +0.2% | 18,000 |
| 2014/06/27 | 1,118 | 1,118 | 1,084 | 1,103 | -18 | -1.6% | 12,700 |
| 2014/06/26 | 1,098 | 1,122 | 1,097 | 1,121 | +5 | +0.4% | 17,500 |
| 2014/06/25 | 1,096 | 1,117 | 1,090 | 1,116 | +25 | +2.3% | 28,600 |
| 2014/06/24 | 1,122 | 1,122 | 1,084 | 1,091 | -17 | -1.5% | 41,400 |
| 2014/06/23 | 1,100 | 1,120 | 1,095 | 1,108 | +21 | +1.9% | 45,800 |
| 2014/06/20 | 1,079 | 1,087 | 1,072 | 1,087 | +8 | +0.7% | 13,700 |
| 2014/06/19 | 1,067 | 1,088 | 1,067 | 1,079 | ±0 | ±0% | 13,100 |
| 2014/06/18 | 1,073 | 1,082 | 1,050 | 1,079 | -1 | -0.1% | 26,000 |
| 2014/06/17 | 1,084 | 1,087 | 1,078 | 1,080 | ±0 | ±0% | 11,600 |
| 2014/06/16 | 1,075 | 1,084 | 1,071 | 1,080 | +9 | +0.8% | 23,600 |
| 2014/06/13 | 1,058 | 1,072 | 1,053 | 1,071 | +11 | +1% | 26,400 |
| 2014/06/12 | 1,064 | 1,065 | 1,055 | 1,060 | -5 | -0.5% | 10,200 |
| 2014/06/11 | 1,070 | 1,074 | 1,053 | 1,065 | -9 | -0.8% | 23,700 |
| 2014/06/10 | 1,086 | 1,089 | 1,065 | 1,074 | -12 | -1.1% | 22,500 |
| 2014/06/09 | 1,094 | 1,096 | 1,085 | 1,086 | -8 | -0.7% | 13,000 |
| 2014/06/06 | 1,094 | 1,100 | 1,082 | 1,094 | +15 | +1.4% | 8,800 |
| 2014/06/05 | 1,094 | 1,094 | 1,069 | 1,079 | -15 | -1.4% | 13,200 |
| 2014/06/04 | 1,112 | 1,112 | 1,093 | 1,094 | -18 | -1.6% | 15,400 |
| 2014/06/03 | 1,117 | 1,117 | 1,107 | 1,112 | -2 | -0.2% | 11,600 |
| 2014/06/02 | 1,120 | 1,121 | 1,105 | 1,114 | -3 | -0.3% | 19,100 |
| 2014/05/30 | 1,121 | 1,122 | 1,113 | 1,117 | +4 | +0.4% | 7,400 |
| 2014/05/29 | 1,123 | 1,123 | 1,104 | 1,113 | +7 | +0.6% | 14,600 |
| 2014/05/28 | 1,090 | 1,111 | 1,090 | 1,106 | +15 | +1.4% | 8,800 |
| 2014/05/27 | 1,087 | 1,110 | 1,082 | 1,091 | -1 | -0.1% | 12,200 |
2701～
2750
件表示中 / 7022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 | 0.66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 | 148,700円 | +1.8% | +0.6% | 4.37% | 7.25倍 | 0.63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 | 204,000円 | +5.1% | -3.3% | 3.87% | 12.84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 | 64,100円 | +2.9% | +111.9% | 3.90% | 66.98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 | 730,000円 | -3.5% | +167.1% | 1.37% | 25.11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
