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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,095 | 1,097 | 1,087 | 1,096 | +8 | +0.7% | 30,300 |
| 2024/05/09 | 1,076 | 1,093 | 1,074 | 1,088 | +13 | +1.2% | 67,000 |
| 2024/05/08 | 1,077 | 1,087 | 1,075 | 1,075 | -7 | -0.6% | 85,600 |
| 2024/05/07 | 1,070 | 1,093 | 1,057 | 1,082 | -50 | -4.4% | 305,700 |
| 2024/05/02 | 1,134 | 1,162 | 1,132 | 1,132 | -16 | -1.4% | 142,400 |
| 2024/05/01 | 1,155 | 1,155 | 1,140 | 1,148 | -9 | -0.8% | 39,400 |
| 2024/04/30 | 1,135 | 1,157 | 1,135 | 1,157 | +37 | +3.3% | 48,400 |
| 2024/04/26 | 1,114 | 1,120 | 1,106 | 1,120 | +6 | +0.5% | 30,500 |
| 2024/04/25 | 1,119 | 1,124 | 1,114 | 1,114 | -5 | -0.4% | 18,700 |
| 2024/04/24 | 1,119 | 1,126 | 1,115 | 1,119 | +2 | +0.2% | 27,100 |
| 2024/04/23 | 1,128 | 1,134 | 1,114 | 1,117 | -9 | -0.8% | 16,800 |
| 2024/04/22 | 1,122 | 1,131 | 1,122 | 1,126 | +14 | +1.3% | 26,100 |
| 2024/04/19 | 1,112 | 1,127 | 1,099 | 1,112 | -16 | -1.4% | 54,400 |
| 2024/04/18 | 1,103 | 1,130 | 1,103 | 1,128 | +11 | +1% | 22,700 |
| 2024/04/17 | 1,124 | 1,130 | 1,108 | 1,117 | -9 | -0.8% | 27,200 |
| 2024/04/16 | 1,137 | 1,140 | 1,115 | 1,126 | -26 | -2.3% | 49,700 |
| 2024/04/15 | 1,150 | 1,154 | 1,142 | 1,152 | +1 | +0.1% | 20,100 |
| 2024/04/12 | 1,150 | 1,155 | 1,144 | 1,151 | -3 | -0.3% | 27,700 |
| 2024/04/11 | 1,155 | 1,159 | 1,143 | 1,154 | -5 | -0.4% | 47,900 |
| 2024/04/10 | 1,158 | 1,164 | 1,149 | 1,159 | +3 | +0.3% | 64,800 |
| 2024/04/09 | 1,163 | 1,172 | 1,150 | 1,156 | -7 | -0.6% | 81,500 |
| 2024/04/08 | 1,142 | 1,177 | 1,142 | 1,163 | +28 | +2.5% | 164,800 |
| 2024/04/05 | 1,073 | 1,136 | 1,066 | 1,135 | +60 | +5.6% | 284,800 |
| 2024/04/04 | 1,061 | 1,085 | 1,057 | 1,075 | +52 | +5.1% | 232,700 |
| 2024/04/03 | 1,018 | 1,030 | 1,018 | 1,023 | ±0 | ±0% | 20,300 |
| 2024/04/02 | 1,029 | 1,029 | 1,020 | 1,023 | -7 | -0.7% | 29,400 |
| 2024/04/01 | 1,050 | 1,050 | 1,029 | 1,030 | -9 | -0.9% | 34,700 |
| 2024/03/29 | 1,035 | 1,042 | 1,033 | 1,039 | +4 | +0.4% | 18,900 |
| 2024/03/28 | 1,045 | 1,046 | 1,031 | 1,035 | -16 | -1.5% | 48,300 |
| 2024/03/27 | 1,040 | 1,054 | 1,040 | 1,051 | +14 | +1.4% | 67,900 |
| 2024/03/26 | 1,031 | 1,040 | 1,027 | 1,037 | +5 | +0.5% | 40,900 |
| 2024/03/25 | 1,040 | 1,045 | 1,032 | 1,032 | -4 | -0.4% | 69,100 |
| 2024/03/22 | 1,039 | 1,041 | 1,032 | 1,036 | -2 | -0.2% | 41,800 |
| 2024/03/21 | 1,039 | 1,042 | 1,035 | 1,038 | +3 | +0.3% | 55,200 |
| 2024/03/19 | 1,038 | 1,038 | 1,027 | 1,035 | +3 | +0.3% | 53,400 |
| 2024/03/18 | 1,023 | 1,040 | 1,020 | 1,032 | -11 | -1.1% | 382,600 |
| 2024/03/15 | 1,045 | 1,054 | 1,041 | 1,043 | -8 | -0.8% | 536,100 |
| 2024/03/14 | 1,048 | 1,053 | 1,043 | 1,051 | +7 | +0.7% | 87,700 |
| 2024/03/13 | 1,050 | 1,057 | 1,039 | 1,044 | ±0 | ±0% | 50,300 |
| 2024/03/12 | 1,037 | 1,048 | 1,028 | 1,044 | -1 | -0.1% | 82,200 |
| 2024/03/11 | 1,065 | 1,065 | 1,040 | 1,045 | -29 | -2.7% | 173,400 |
| 2024/03/08 | 1,066 | 1,080 | 1,066 | 1,074 | +9 | +0.8% | 107,900 |
| 2024/03/07 | 1,070 | 1,070 | 1,060 | 1,065 | -3 | -0.3% | 91,000 |
| 2024/03/06 | 1,051 | 1,073 | 1,051 | 1,068 | +8 | +0.8% | 89,800 |
| 2024/03/05 | 1,045 | 1,061 | 1,038 | 1,060 | +7 | +0.7% | 76,600 |
| 2024/03/04 | 1,068 | 1,068 | 1,050 | 1,053 | -5 | -0.5% | 119,800 |
| 2024/03/01 | 1,057 | 1,062 | 1,050 | 1,058 | +9 | +0.9% | 164,000 |
| 2024/02/29 | 1,054 | 1,057 | 1,046 | 1,049 | -2 | -0.2% | 202,800 |
| 2024/02/28 | 1,038 | 1,053 | 1,038 | 1,051 | +15 | +1.4% | 162,600 |
| 2024/02/27 | 1,044 | 1,045 | 1,036 | 1,036 | -10 | -1% | 77,500 |
1～
50
件表示中 / 6706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 | 109,600円 | +5.4% | +14.6% | 3.92% | 10.31倍 | 0.71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 | 144,900円 | +1.3% | +1.3% | 2.76% | 8.48倍 | 0.69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 |
| ホッカンＨＤ | 172,800円 | -3.2% | +999.9% | 2.60% | 7.30倍 | 0.38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 |
| 滝上工 | 840,000円 | +25.3% | +46.7% | 1.19% | 18.83倍 | 0.45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 |
| エイチワン | 70,500円 | +2.0% | - | 2.84% | - | 0.26倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
市場注目の銘柄
チャート関連のコラム
