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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,049 | 1,073 | 1,049 | 1,069 | +19 | +1.8% | 45,100 |
2023/02/24 | 1,055 | 1,055 | 1,041 | 1,050 | -1 | -0.1% | 108,400 |
2023/02/22 | 1,061 | 1,064 | 1,050 | 1,051 | -16 | -1.5% | 24,600 |
2023/02/21 | 1,063 | 1,073 | 1,063 | 1,067 | +2 | +0.2% | 20,600 |
2023/02/20 | 1,060 | 1,071 | 1,060 | 1,065 | +5 | +0.5% | 18,900 |
2023/02/17 | 1,058 | 1,062 | 1,052 | 1,060 | -9 | -0.8% | 30,100 |
2023/02/16 | 1,078 | 1,078 | 1,060 | 1,069 | -4 | -0.4% | 21,100 |
2023/02/15 | 1,077 | 1,080 | 1,067 | 1,073 | -3 | -0.3% | 20,000 |
2023/02/14 | 1,068 | 1,079 | 1,068 | 1,076 | +12 | +1.1% | 27,900 |
2023/02/13 | 1,060 | 1,068 | 1,058 | 1,064 | ±0 | ±0% | 27,500 |
2023/02/10 | 1,046 | 1,064 | 1,046 | 1,064 | +16 | +1.5% | 39,000 |
2023/02/09 | 1,046 | 1,054 | 1,046 | 1,048 | -3 | -0.3% | 14,900 |
2023/02/08 | 1,040 | 1,052 | 1,031 | 1,051 | +11 | +1.1% | 46,300 |
2023/02/07 | 1,038 | 1,045 | 1,026 | 1,040 | +1 | +0.1% | 45,200 |
2023/02/06 | 1,033 | 1,057 | 1,026 | 1,039 | +23 | +2.3% | 142,400 |
2023/02/03 | 1,100 | 1,115 | 1,012 | 1,016 | -51 | -4.8% | 538,100 |
2023/02/02 | 1,067 | 1,080 | 1,056 | 1,067 | +17 | +1.6% | 175,000 |
2023/02/01 | 1,043 | 1,050 | 1,042 | 1,050 | +10 | +1% | 58,400 |
2023/01/31 | 1,030 | 1,043 | 1,030 | 1,040 | +12 | +1.2% | 41,500 |
2023/01/30 | 1,017 | 1,028 | 1,017 | 1,028 | +13 | +1.3% | 16,600 |
2023/01/27 | 1,022 | 1,023 | 1,013 | 1,015 | -9 | -0.9% | 27,100 |
2023/01/26 | 1,025 | 1,028 | 1,023 | 1,024 | ±0 | ±0% | 15,800 |
2023/01/25 | 1,029 | 1,029 | 1,018 | 1,024 | -7 | -0.7% | 18,000 |
2023/01/24 | 1,023 | 1,033 | 1,018 | 1,031 | +14 | +1.4% | 34,600 |
2023/01/23 | 1,013 | 1,018 | 1,008 | 1,017 | +11 | +1.1% | 26,400 |
2023/01/20 | 993 | 1,007 | 990 | 1,006 | +16 | +1.6% | 22,200 |
2023/01/19 | 990 | 995 | 989 | 990 | -5 | -0.5% | 10,900 |
2023/01/18 | 995 | 998 | 983 | 995 | +4 | +0.4% | 24,200 |
2023/01/17 | 972 | 992 | 972 | 991 | +15 | +1.5% | 26,600 |
2023/01/16 | 981 | 983 | 972 | 976 | -6 | -0.6% | 17,900 |
2023/01/13 | 973 | 986 | 973 | 982 | +2 | +0.2% | 14,200 |
2023/01/12 | 977 | 980 | 973 | 980 | +6 | +0.6% | 8,700 |
2023/01/11 | 972 | 983 | 972 | 974 | +3 | +0.3% | 18,200 |
2023/01/10 | 980 | 985 | 971 | 971 | -9 | -0.9% | 22,900 |
2023/01/06 | 979 | 982 | 975 | 980 | +1 | +0.1% | 9,400 |
2023/01/05 | 976 | 983 | 973 | 979 | +2 | +0.2% | 16,300 |
2023/01/04 | 998 | 998 | 977 | 977 | -16 | -1.6% | 22,600 |
2022/12/30 | 992 | 1,002 | 991 | 993 | +2 | +0.2% | 20,300 |
2022/12/29 | 985 | 991 | 975 | 991 | -3 | -0.3% | 21,100 |
2022/12/28 | 995 | 995 | 989 | 994 | -4 | -0.4% | 13,600 |
2022/12/27 | 985 | 998 | 985 | 998 | +13 | +1.3% | 22,200 |
2022/12/26 | 1,002 | 1,002 | 985 | 985 | -2 | -0.2% | 26,000 |
2022/12/23 | 985 | 987 | 980 | 987 | -3 | -0.3% | 27,100 |
2022/12/22 | 990 | 999 | 983 | 990 | +8 | +0.8% | 40,000 |
2022/12/21 | 994 | 997 | 982 | 982 | -12 | -1.2% | 26,100 |
2022/12/20 | 1,030 | 1,031 | 993 | 994 | -35 | -3.4% | 53,500 |
2022/12/19 | 1,017 | 1,029 | 1,017 | 1,029 | +14 | +1.4% | 28,900 |
2022/12/16 | 1,019 | 1,027 | 1,015 | 1,015 | -9 | -0.9% | 27,600 |
2022/12/15 | 1,015 | 1,026 | 1,012 | 1,024 | +9 | +0.9% | 24,300 |
2022/12/14 | 1,016 | 1,016 | 1,011 | 1,015 | +1 | +0.1% | 10,400 |
301~
350
件表示中 / 6712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 | 108,500円 | +5.4% | +14.6% | 3.96% | 10.20倍 | 0.70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 |
日東精 | 59,600円 | +7.7% | +23.5% | 3.19% | 10.37倍 | 0.67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 |
エイチワン | 81,200円 | -1.2% | - | 3.20% | 2.84倍 | 0.41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 |
ホッカンHD | 165,000円 | - | - | - | - | 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 | 815,000円 | +12.7% | -26.2% | 1.23% | 32.56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