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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 929 | 955 | 924 | 949 | -10 | -1% | 39,200 |
| 2025/04/10 | 956 | 962 | 949 | 959 | +53 | +5.8% | 31,200 |
| 2025/04/09 | 915 | 920 | 893 | 906 | -22 | -2.4% | 68,400 |
| 2025/04/08 | 920 | 947 | 916 | 928 | +38 | +4.3% | 42,700 |
| 2025/04/07 | 901 | 914 | 876 | 890 | -59 | -6.2% | 98,400 |
| 2025/04/04 | 972 | 975 | 935 | 949 | -45 | -4.5% | 82,000 |
| 2025/04/03 | 990 | 1,002 | 981 | 994 | -10 | -1% | 42,500 |
| 2025/04/02 | 1,018 | 1,018 | 1,002 | 1,004 | -7 | -0.7% | 23,900 |
| 2025/04/01 | 1,017 | 1,021 | 1,011 | 1,011 | -4 | -0.4% | 18,400 |
| 2025/03/31 | 1,038 | 1,038 | 1,015 | 1,015 | -37 | -3.5% | 45,400 |
| 2025/03/28 | 1,065 | 1,065 | 1,051 | 1,052 | -21 | -2% | 36,500 |
| 2025/03/27 | 1,059 | 1,074 | 1,059 | 1,073 | +6 | +0.6% | 61,900 |
| 2025/03/26 | 1,055 | 1,068 | 1,050 | 1,067 | +17 | +1.6% | 61,700 |
| 2025/03/25 | 1,054 | 1,055 | 1,047 | 1,050 | -6 | -0.6% | 37,400 |
| 2025/03/24 | 1,055 | 1,059 | 1,046 | 1,056 | +4 | +0.4% | 51,400 |
| 2025/03/21 | 1,047 | 1,055 | 1,047 | 1,052 | -3 | -0.3% | 30,600 |
| 2025/03/19 | 1,037 | 1,058 | 1,037 | 1,055 | +15 | +1.4% | 64,200 |
| 2025/03/18 | 1,045 | 1,051 | 1,034 | 1,040 | -15 | -1.4% | 347,400 |
| 2025/03/17 | 1,082 | 1,082 | 1,025 | 1,055 | -18 | -1.7% | 523,700 |
| 2025/03/14 | 1,073 | 1,077 | 1,068 | 1,073 | ±0 | ±0% | 70,100 |
| 2025/03/13 | 1,064 | 1,087 | 1,062 | 1,073 | +12 | +1.1% | 64,000 |
| 2025/03/12 | 1,052 | 1,063 | 1,043 | 1,061 | +15 | +1.4% | 79,400 |
| 2025/03/11 | 1,059 | 1,059 | 1,045 | 1,046 | -15 | -1.4% | 159,600 |
| 2025/03/10 | 1,078 | 1,078 | 1,060 | 1,061 | -16 | -1.5% | 127,300 |
| 2025/03/07 | 1,074 | 1,081 | 1,063 | 1,077 | ±0 | ±0% | 44,600 |
| 2025/03/06 | 1,074 | 1,086 | 1,070 | 1,077 | +9 | +0.8% | 50,300 |
| 2025/03/05 | 1,059 | 1,070 | 1,059 | 1,068 | +11 | +1% | 44,400 |
| 2025/03/04 | 1,069 | 1,074 | 1,057 | 1,057 | -15 | -1.4% | 113,700 |
| 2025/03/03 | 1,046 | 1,072 | 1,046 | 1,072 | +27 | +2.6% | 223,500 |
| 2025/02/28 | 1,040 | 1,045 | 1,031 | 1,045 | +4 | +0.4% | 256,000 |
| 2025/02/27 | 1,017 | 1,041 | 1,017 | 1,041 | +23 | +2.3% | 105,000 |
| 2025/02/26 | 1,019 | 1,022 | 1,007 | 1,018 | -4 | -0.4% | 25,600 |
| 2025/02/25 | 1,018 | 1,027 | 1,016 | 1,022 | -7 | -0.7% | 20,200 |
| 2025/02/21 | 1,023 | 1,032 | 1,016 | 1,029 | -2 | -0.2% | 23,100 |
| 2025/02/20 | 1,044 | 1,047 | 1,030 | 1,031 | -12 | -1.2% | 24,300 |
| 2025/02/19 | 1,044 | 1,049 | 1,043 | 1,043 | -3 | -0.3% | 5,800 |
| 2025/02/18 | 1,045 | 1,049 | 1,037 | 1,046 | ±0 | ±0% | 15,400 |
| 2025/02/17 | 1,050 | 1,052 | 1,041 | 1,046 | -6 | -0.6% | 7,800 |
| 2025/02/14 | 1,049 | 1,053 | 1,040 | 1,052 | +6 | +0.6% | 23,600 |
| 2025/02/13 | 1,045 | 1,053 | 1,045 | 1,046 | +5 | +0.5% | 10,900 |
| 2025/02/12 | 1,057 | 1,057 | 1,040 | 1,041 | -4 | -0.4% | 11,400 |
| 2025/02/10 | 1,062 | 1,062 | 1,045 | 1,045 | -17 | -1.6% | 12,300 |
| 2025/02/07 | 1,052 | 1,064 | 1,044 | 1,062 | +9 | +0.9% | 26,100 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,053 | +18 | +1.7% | 22,500 |
| 2025/02/05 | 1,032 | 1,043 | 1,031 | 1,035 | +3 | +0.3% | 17,000 |
| 2025/02/04 | 1,050 | 1,068 | 1,032 | 1,032 | +2 | +0.2% | 39,200 |
| 2025/02/03 | 1,050 | 1,050 | 1,029 | 1,030 | -18 | -1.7% | 30,900 |
| 2025/01/31 | 1,048 | 1,048 | 1,040 | 1,048 | +2 | +0.2% | 6,400 |
| 2025/01/30 | 1,042 | 1,048 | 1,038 | 1,046 | +10 | +1% | 17,700 |
| 2025/01/29 | 1,044 | 1,046 | 1,036 | 1,036 | -8 | -0.8% | 10,500 |
1～
50
件表示中 / 6932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 | 94,900円 | +5.7% | -6.2% | 4.53% | 9.41倍 | 0.59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 |
| ホッカンＨＤ | 160,700円 | +2.7% | -11.1% | 4.11% | 8.59倍 | 0.34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 |
| 天龍鋸 | 182,500円 | +8.9% | +7.9% | 3.89% | 12.62倍 | 0.46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 | 59,400円 | +1.1% | -48.5% | 4.21% | 93.10倍 | 0.19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 |
| 東京綱 | 113,500円 | -1.9% | -17.9% | 5.29% | 5.90倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
