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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 301 | 305 | 301 | 305 | +1 | +0.3% | 10,200 |
| 2009/06/30 | 304 | 304 | 301 | 304 | ±0 | ±0% | 3,200 |
| 2009/06/29 | 304 | 305 | 301 | 304 | ±0 | ±0% | 1,200 |
| 2009/06/26 | 301 | 304 | 300 | 304 | +5 | +1.7% | 16,700 |
| 2009/06/25 | 296 | 299 | 296 | 299 | +1 | +0.3% | 9,800 |
| 2009/06/24 | 296 | 298 | 296 | 298 | +4 | +1.4% | 12,400 |
| 2009/06/23 | 299 | 300 | 293 | 294 | -2 | -0.7% | 25,500 |
| 2009/06/22 | 298 | 299 | 294 | 296 | ±0 | ±0% | 6,900 |
| 2009/06/19 | 290 | 296 | 290 | 296 | +5 | +1.7% | 9,300 |
| 2009/06/18 | 291 | 291 | 288 | 291 | +4 | +1.4% | 7,500 |
| 2009/06/17 | 280 | 289 | 280 | 287 | -1 | -0.3% | 3,000 |
| 2009/06/16 | 290 | 290 | 288 | 288 | -4 | -1.4% | 11,800 |
| 2009/06/15 | 296 | 296 | 288 | 292 | +4 | +1.4% | 19,500 |
| 2009/06/12 | 283 | 288 | 283 | 288 | +4 | +1.4% | 142,200 |
| 2009/06/11 | 287 | 287 | 284 | 284 | -1 | -0.4% | 14,800 |
| 2009/06/10 | 287 | 287 | 285 | 285 | +1 | +0.4% | 10,300 |
| 2009/06/09 | 286 | 289 | 284 | 284 | +1 | +0.4% | 5,700 |
| 2009/06/08 | 281 | 291 | 281 | 283 | -3 | -1% | 4,700 |
| 2009/06/05 | 284 | 287 | 283 | 286 | +3 | +1.1% | 11,400 |
| 2009/06/04 | 280 | 283 | 280 | 283 | +4 | +1.4% | 4,100 |
| 2009/06/03 | 278 | 288 | 278 | 279 | +1 | +0.4% | 3,900 |
| 2009/06/02 | 291 | 291 | 278 | 278 | -5 | -1.8% | 17,000 |
| 2009/06/01 | 293 | 293 | 280 | 283 | -10 | -3.4% | 5,300 |
| 2009/05/29 | 285 | 293 | 276 | 293 | -2 | -0.7% | 31,700 |
| 2009/05/28 | 290 | 295 | 287 | 295 | -5 | -1.7% | 42,700 |
| 2009/05/27 | 282 | 300 | 282 | 300 | +19 | +6.8% | 23,700 |
| 2009/05/26 | 262 | 281 | 262 | 281 | +21 | +8.1% | 14,500 |
| 2009/05/25 | 253 | 261 | 253 | 260 | +8 | +3.2% | 6,600 |
| 2009/05/22 | 255 | 256 | 252 | 252 | +1 | +0.4% | 13,600 |
| 2009/05/21 | 251 | 255 | 250 | 251 | +1 | +0.4% | 10,700 |
| 2009/05/20 | 250 | 250 | 249 | 250 | -1 | -0.4% | 2,500 |
| 2009/05/19 | 247 | 253 | 240 | 251 | +8 | +3.3% | 23,900 |
| 2009/05/18 | 245 | 245 | 243 | 243 | ±0 | ±0% | 7,000 |
| 2009/05/15 | 241 | 249 | 241 | 243 | +3 | +1.3% | 9,600 |
| 2009/05/14 | 240 | 241 | 238 | 240 | ±0 | ±0% | 13,900 |
| 2009/05/13 | 240 | 241 | 236 | 240 | +5 | +2.1% | 15,200 |
| 2009/05/12 | 235 | 248 | 235 | 235 | +1 | +0.4% | 25,800 |
| 2009/05/11 | 238 | 238 | 233 | 234 | +1 | +0.4% | 11,100 |
| 2009/05/08 | 234 | 234 | 231 | 233 | -2 | -0.9% | 2,900 |
| 2009/05/07 | 238 | 240 | 232 | 235 | +12 | +5.4% | 30,100 |
| 2009/05/01 | 225 | 225 | 223 | 223 | -2 | -0.9% | 16,500 |
| 2009/04/30 | 229 | 229 | 225 | 225 | ±0 | ±0% | 17,700 |
| 2009/04/28 | 232 | 233 | 225 | 225 | -5 | -2.2% | 18,200 |
| 2009/04/27 | 228 | 232 | 228 | 230 | +5 | +2.2% | 13,600 |
| 2009/04/24 | 227 | 227 | 224 | 225 | +8 | +3.7% | 2,900 |
| 2009/04/23 | 229 | 229 | 217 | 217 | -7 | -3.1% | 3,300 |
| 2009/04/22 | 224 | 224 | 221 | 224 | +2 | +0.9% | 4,100 |
| 2009/04/21 | 224 | 224 | 214 | 222 | +7 | +3.3% | 9,200 |
| 2009/04/20 | 216 | 217 | 215 | 215 | +3 | +1.4% | 1,800 |
| 2009/04/17 | 209 | 213 | 209 | 212 | -1 | -0.5% | 800 |
3951～
4000
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
