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 |
|---|---|---|---|---|---|---|---|
| 1997/09/10 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 16,000 |
| 1997/09/09 | 1,010 | 1,010 | 1,000 | 1,000 | -20 | -2% | 20,000 |
| 1997/09/08 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 18,000 |
| 1997/09/05 | 1,080 | 1,080 | 1,050 | 1,050 | -30 | -2.8% | 8,000 |
| 1997/09/04 | 1,090 | 1,090 | 1,080 | 1,080 | +10 | +0.9% | 6,000 |
| 1997/09/03 | 1,060 | 1,100 | 1,060 | 1,070 | +30 | +2.9% | 29,000 |
| 1997/09/02 | 1,000 | 1,040 | 981 | 1,040 | +60 | +6.1% | 27,000 |
| 1997/09/01 | 1,000 | 1,000 | 980 | 980 | -60 | -5.8% | 24,000 |
| 1997/08/29 | 1,090 | 1,090 | 1,040 | 1,040 | -60 | -5.5% | 24,000 |
| 1997/08/28 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 67,000 |
| 1997/08/27 | 1,140 | 1,140 | 1,100 | 1,110 | -20 | -1.8% | 22,000 |
| 1997/08/26 | 1,130 | 1,130 | 1,100 | 1,130 | +50 | +4.6% | 18,000 |
| 1997/08/25 | 1,110 | 1,120 | 1,080 | 1,080 | -50 | -4.4% | 42,000 |
| 1997/08/22 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 11,000 |
| 1997/08/21 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 22,000 |
| 1997/08/20 | 1,100 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 20,000 |
| 1997/08/19 | 1,140 | 1,150 | 1,100 | 1,120 | -10 | -0.9% | 31,000 |
| 1997/08/18 | 1,140 | 1,150 | 1,130 | 1,130 | -40 | -3.4% | 32,000 |
| 1997/08/15 | 1,150 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 39,000 |
| 1997/08/14 | 1,110 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 53,000 |
| 1997/08/13 | 1,100 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 7,000 |
| 1997/08/12 | 1,050 | 1,100 | 1,040 | 1,100 | +60 | +5.8% | 31,000 |
| 1997/08/11 | 1,120 | 1,120 | 1,040 | 1,040 | -90 | -8% | 22,000 |
| 1997/08/08 | 1,170 | 1,170 | 1,130 | 1,130 | -70 | -5.8% | 19,000 |
| 1997/08/07 | 1,200 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 9,000 |
| 1997/08/06 | 1,200 | 1,220 | 1,150 | 1,220 | +10 | +0.8% | 42,000 |
| 1997/08/05 | 1,200 | 1,220 | 1,180 | 1,210 | +10 | +0.8% | 57,000 |
| 1997/08/04 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 1997/08/01 | 1,220 | 1,240 | 1,200 | 1,200 | ±0 | ±0% | 63,000 |
| 1997/07/31 | 1,190 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 23,000 |
| 1997/07/30 | 1,220 | 1,230 | 1,200 | 1,210 | ±0 | ±0% | 62,000 |
| 1997/07/29 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 17,000 |
| 1997/07/28 | 1,200 | 1,200 | 1,190 | 1,190 | +10 | +0.8% | 12,000 |
| 1997/07/25 | 1,190 | 1,230 | 1,180 | 1,180 | -10 | -0.8% | 45,000 |
| 1997/07/24 | 1,210 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 16,000 |
| 1997/07/23 | 1,210 | 1,210 | 1,180 | 1,200 | -20 | -1.6% | 48,000 |
| 1997/07/22 | 1,240 | 1,250 | 1,220 | 1,220 | ±0 | ±0% | 42,000 |
| 1997/07/18 | 1,260 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 54,000 |
| 1997/07/17 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 64,000 |
| 1997/07/16 | 1,210 | 1,280 | 1,210 | 1,270 | +50 | +4.1% | 61,000 |
| 1997/07/15 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 91,000 |
| 1997/07/14 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 30,000 |
| 1997/07/11 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 34,000 |
| 1997/07/10 | 1,220 | 1,240 | 1,210 | 1,240 | +20 | +1.6% | 59,000 |
| 1997/07/09 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 37,000 |
| 1997/07/08 | 1,220 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 88,000 |
| 1997/07/07 | 1,250 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 44,000 |
| 1997/07/04 | 1,270 | 1,270 | 1,240 | 1,260 | -10 | -0.8% | 88,000 |
| 1997/07/03 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 117,000 |
| 1997/07/02 | 1,250 | 1,300 | 1,250 | 1,270 | ±0 | ±0% | 369,000 |
6551～
6600
件表示中 / 6722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 | 110,700円 | +5.4% | +14.6% | 3.88% | 10.41倍 | 0.72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 |
| テクノフレックス | 115,100円 | +8.3% | +48.5% | 4.69% | 14.06倍 | 0.94倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| 日東精 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.25倍 | 0.66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 |
| ホッカンＨＤ | 166,200円 | +1.9% | -24.9% | 3.25% | 10.71倍 | 0.36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 | 811,000円 | +12.7% | -26.2% | 1.23% | 32.40倍 | 0.40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
