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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 231 | 231 | 231 | 231 | +5 | +2.2% | 1,000 |
| 2010/07/08 | 225 | 226 | 225 | 226 | +1 | +0.4% | 800 |
| 2010/07/07 | 223 | 225 | 223 | 225 | ±0 | ±0% | 1,100 |
| 2010/07/06 | 225 | 225 | 225 | 225 | +3 | +1.4% | 100 |
| 2010/07/05 | 222 | 224 | 222 | 222 | -1 | -0.4% | 2,400 |
| 2010/07/02 | 228 | 228 | 223 | 223 | +1 | +0.5% | 5,300 |
| 2010/07/01 | 225 | 225 | 222 | 222 | +2 | +0.9% | 1,400 |
| 2010/06/30 | 223 | 223 | 220 | 220 | -3 | -1.3% | 2,100 |
| 2010/06/29 | 231 | 231 | 223 | 223 | -11 | -4.7% | 3,300 |
| 2010/06/28 | 228 | 240 | 228 | 234 | +13 | +5.9% | 7,100 |
| 2010/06/25 | 220 | 229 | 220 | 221 | -5 | -2.2% | 4,400 |
| 2010/06/24 | 233 | 240 | 221 | 226 | -15 | -6.2% | 15,000 |
| 2010/06/23 | 240 | 243 | 239 | 241 | +1 | +0.4% | 6,700 |
| 2010/06/22 | 238 | 240 | 235 | 240 | +2 | +0.8% | 4,400 |
| 2010/06/21 | 228 | 238 | 228 | 238 | +13 | +5.8% | 8,700 |
| 2010/06/18 | 226 | 227 | 225 | 225 | +3 | +1.4% | 1,500 |
| 2010/06/17 | 223 | 223 | 220 | 222 | -3 | -1.3% | 1,400 |
| 2010/06/16 | 222 | 225 | 222 | 225 | +1 | +0.4% | 2,100 |
| 2010/06/15 | 224 | 225 | 224 | 224 | +2 | +0.9% | 1,700 |
| 2010/06/14 | 222 | 225 | 222 | 222 | ±0 | ±0% | 4,300 |
| 2010/06/11 | 220 | 226 | 220 | 222 | +5 | +2.3% | 2,200 |
| 2010/06/10 | 215 | 217 | 210 | 217 | +1 | +0.5% | 6,100 |
| 2010/06/09 | 211 | 216 | 211 | 216 | -3 | -1.4% | 2,000 |
| 2010/06/08 | 218 | 220 | 206 | 219 | +3 | +1.4% | 8,100 |
| 2010/06/07 | 227 | 227 | 212 | 216 | - | - | 13,300 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 230 | 235 | 229 | 233 | -1 | -0.4% | 2,400 |
| 2010/06/02 | 233 | 234 | 228 | 234 | +3 | +1.3% | 6,200 |
| 2010/06/01 | 240 | 240 | 230 | 231 | +1 | +0.4% | 4,000 |
| 2010/05/31 | 231 | 233 | 230 | 230 | -10 | -4.2% | 5,400 |
| 2010/05/28 | 240 | 240 | 223 | 240 | +8 | +3.4% | 10,600 |
| 2010/05/27 | 230 | 232 | 230 | 232 | -4 | -1.7% | 600 |
| 2010/05/26 | 237 | 239 | 236 | 236 | +1 | +0.4% | 7,900 |
| 2010/05/25 | 237 | 237 | 229 | 235 | -2 | -0.8% | 2,700 |
| 2010/05/24 | 227 | 237 | 227 | 237 | +8 | +3.5% | 5,200 |
| 2010/05/21 | 229 | 229 | 221 | 229 | -1 | -0.4% | 11,600 |
| 2010/05/20 | 234 | 237 | 230 | 230 | -5 | -2.1% | 5,900 |
| 2010/05/19 | 238 | 238 | 235 | 235 | -5 | -2.1% | 4,100 |
| 2010/05/18 | 244 | 244 | 240 | 240 | -1 | -0.4% | 2,100 |
| 2010/05/17 | 240 | 247 | 240 | 241 | +1 | +0.4% | 7,400 |
| 2010/05/14 | 241 | 241 | 240 | 240 | ±0 | ±0% | 4,700 |
| 2010/05/13 | 243 | 243 | 240 | 240 | +2 | +0.8% | 1,100 |
| 2010/05/12 | 238 | 238 | 238 | 238 | -3 | -1.2% | 800 |
| 2010/05/11 | 241 | 249 | 241 | 241 | +1 | +0.4% | 1,400 |
| 2010/05/10 | 237 | 241 | 237 | 240 | ±0 | ±0% | 2,100 |
| 2010/05/07 | 239 | 240 | 236 | 240 | -4 | -1.6% | 5,700 |
| 2010/05/06 | 243 | 244 | 240 | 244 | -4 | -1.6% | 6,300 |
| 2010/04/30 | 248 | 250 | 243 | 248 | +1 | +0.4% | 5,700 |
| 2010/04/28 | 246 | 247 | 243 | 247 | ±0 | ±0% | 1,900 |
| 2010/04/27 | 247 | 247 | 247 | 247 | ±0 | ±0% | 800 |
3701～
3750
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 | 106,300円 | +3.1% | +23.2% | 4.14% | 9.72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 | 146,700円 | +1.8% | +0.6% | 4.43% | 7.15倍 | 0.62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 | 200,900円 | +5.1% | -3.3% | 3.93% | 12.64倍 | 0.49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 | 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
