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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,164 | 1,166 | 1,156 | 1,160 | +6 | +0.5% | 12,200 |
| 2014/04/16 | 1,145 | 1,157 | 1,145 | 1,154 | +9 | +0.8% | 13,400 |
| 2014/04/15 | 1,140 | 1,158 | 1,140 | 1,145 | +5 | +0.4% | 16,300 |
| 2014/04/14 | 1,110 | 1,146 | 1,110 | 1,140 | +1 | +0.1% | 9,200 |
| 2014/04/11 | 1,119 | 1,148 | 1,101 | 1,139 | -9 | -0.8% | 19,000 |
| 2014/04/10 | 1,143 | 1,164 | 1,127 | 1,148 | +14 | +1.2% | 13,900 |
| 2014/04/09 | 1,152 | 1,160 | 1,134 | 1,134 | -30 | -2.6% | 22,900 |
| 2014/04/08 | 1,152 | 1,176 | 1,150 | 1,164 | -16 | -1.4% | 17,900 |
| 2014/04/07 | 1,175 | 1,188 | 1,155 | 1,180 | -19 | -1.6% | 25,600 |
| 2014/04/04 | 1,201 | 1,205 | 1,183 | 1,199 | -2 | -0.2% | 19,000 |
| 2014/04/03 | 1,195 | 1,212 | 1,195 | 1,201 | -1 | -0.1% | 17,900 |
| 2014/04/02 | 1,218 | 1,219 | 1,198 | 1,202 | -7 | -0.6% | 27,300 |
| 2014/04/01 | 1,192 | 1,214 | 1,190 | 1,209 | +27 | +2.3% | 64,000 |
| 2014/03/31 | 1,185 | 1,186 | 1,170 | 1,182 | +26 | +2.2% | 19,900 |
| 2014/03/28 | 1,169 | 1,169 | 1,147 | 1,156 | -9 | -0.8% | 30,600 |
| 2014/03/27 | 1,157 | 1,171 | 1,150 | 1,165 | -22 | -1.9% | 15,100 |
| 2014/03/26 | 1,156 | 1,188 | 1,156 | 1,187 | +19 | +1.6% | 22,400 |
| 2014/03/25 | 1,189 | 1,189 | 1,151 | 1,168 | -10 | -0.8% | 38,700 |
| 2014/03/24 | 1,199 | 1,200 | 1,174 | 1,178 | -25 | -2.1% | 19,700 |
| 2014/03/20 | 1,211 | 1,223 | 1,170 | 1,203 | -10 | -0.8% | 61,300 |
| 2014/03/19 | 1,181 | 1,233 | 1,180 | 1,213 | +34 | +2.9% | 70,400 |
| 2014/03/18 | 1,157 | 1,186 | 1,150 | 1,179 | +31 | +2.7% | 84,000 |
| 2014/03/17 | 1,201 | 1,208 | 1,139 | 1,148 | -48 | -4% | 193,300 |
| 2014/03/14 | 1,189 | 1,208 | 1,175 | 1,196 | -19 | -1.6% | 53,400 |
| 2014/03/13 | 1,256 | 1,265 | 1,213 | 1,215 | -41 | -3.3% | 49,000 |
| 2014/03/12 | 1,253 | 1,262 | 1,247 | 1,256 | -8 | -0.6% | 29,700 |
| 2014/03/11 | 1,245 | 1,274 | 1,244 | 1,264 | +24 | +1.9% | 75,000 |
| 2014/03/10 | 1,265 | 1,277 | 1,238 | 1,240 | +11 | +0.9% | 89,900 |
| 2014/03/07 | 1,205 | 1,249 | 1,200 | 1,229 | +31 | +2.6% | 131,100 |
| 2014/03/06 | 1,190 | 1,205 | 1,162 | 1,198 | +23 | +2% | 144,500 |
| 2014/03/05 | 1,167 | 1,210 | 1,147 | 1,175 | +30 | +2.6% | 230,800 |
| 2014/03/04 | 1,149 | 1,166 | 1,138 | 1,145 | -10 | -0.9% | 39,900 |
| 2014/03/03 | 1,160 | 1,173 | 1,150 | 1,155 | -28 | -2.4% | 74,200 |
| 2014/02/28 | 1,200 | 1,207 | 1,170 | 1,183 | -12 | -1% | 64,800 |
| 2014/02/27 | 1,159 | 1,195 | 1,151 | 1,195 | +34 | +2.9% | 71,700 |
| 2014/02/26 | 1,140 | 1,165 | 1,139 | 1,161 | +32 | +2.8% | 53,600 |
| 2014/02/25 | 1,138 | 1,138 | 1,120 | 1,129 | +18 | +1.6% | 11,100 |
| 2014/02/24 | 1,123 | 1,130 | 1,105 | 1,111 | -12 | -1.1% | 25,500 |
| 2014/02/21 | 1,129 | 1,141 | 1,117 | 1,123 | -7 | -0.6% | 22,200 |
| 2014/02/20 | 1,140 | 1,140 | 1,130 | 1,130 | -12 | -1.1% | 12,100 |
| 2014/02/19 | 1,143 | 1,143 | 1,131 | 1,142 | -1 | -0.1% | 9,900 |
| 2014/02/18 | 1,122 | 1,143 | 1,113 | 1,143 | +23 | +2.1% | 30,300 |
| 2014/02/17 | 1,121 | 1,124 | 1,101 | 1,120 | +10 | +0.9% | 30,900 |
| 2014/02/14 | 1,132 | 1,152 | 1,075 | 1,110 | -29 | -2.5% | 48,000 |
| 2014/02/13 | 1,164 | 1,165 | 1,136 | 1,139 | -22 | -1.9% | 20,100 |
| 2014/02/12 | 1,177 | 1,178 | 1,155 | 1,161 | -9 | -0.8% | 34,900 |
| 2014/02/10 | 1,175 | 1,176 | 1,160 | 1,170 | +20 | +1.7% | 22,000 |
| 2014/02/07 | 1,150 | 1,150 | 1,132 | 1,150 | +29 | +2.6% | 19,900 |
| 2014/02/06 | 1,110 | 1,124 | 1,105 | 1,121 | +19 | +1.7% | 14,100 |
| 2014/02/05 | 1,140 | 1,160 | 1,056 | 1,102 | -25 | -2.2% | 51,400 |
2701～
2750
件表示中 / 6948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 | 183,400円 | +1.6% | +0.8% | 5.07% | 7.05倍 | 0.39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 | 57,400円 | +6.4% | +3.6% | 3.48% | 9.05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 | 125,200円 | -1.9% | -17.9% | 4.79% | 6.50倍 | 0.54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 | 182,500円 | +8.9% | +7.9% | 3.89% | 12.62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
