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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,063 | 1,065 | 1,057 | 1,062 | +1 | +0.1% | 17,300 |
| 2025/08/14 | 1,056 | 1,067 | 1,053 | 1,061 | -8 | -0.7% | 23,900 |
| 2025/08/13 | 1,074 | 1,074 | 1,067 | 1,069 | -5 | -0.5% | 13,700 |
| 2025/08/12 | 1,075 | 1,077 | 1,069 | 1,074 | -1 | -0.1% | 35,800 |
| 2025/08/08 | 1,073 | 1,075 | 1,065 | 1,075 | +4 | +0.4% | 18,600 |
| 2025/08/07 | 1,065 | 1,072 | 1,051 | 1,071 | +1 | +0.1% | 16,400 |
| 2025/08/06 | 1,070 | 1,078 | 1,067 | 1,070 | +2 | +0.2% | 20,200 |
| 2025/08/05 | 1,070 | 1,071 | 1,063 | 1,068 | +5 | +0.5% | 26,200 |
| 2025/08/04 | 1,054 | 1,066 | 1,049 | 1,063 | +6 | +0.6% | 43,100 |
| 2025/08/01 | 1,040 | 1,058 | 1,040 | 1,057 | +13 | +1.2% | 31,000 |
| 2025/07/31 | 1,042 | 1,047 | 1,039 | 1,044 | -2 | -0.2% | 13,000 |
| 2025/07/30 | 1,043 | 1,050 | 1,042 | 1,046 | +3 | +0.3% | 17,300 |
| 2025/07/29 | 1,048 | 1,049 | 1,036 | 1,043 | -5 | -0.5% | 19,400 |
| 2025/07/28 | 1,037 | 1,048 | 1,035 | 1,048 | +11 | +1.1% | 26,200 |
| 2025/07/25 | 1,040 | 1,045 | 1,027 | 1,037 | +3 | +0.3% | 20,100 |
| 2025/07/24 | 1,030 | 1,036 | 1,022 | 1,034 | +5 | +0.5% | 34,400 |
| 2025/07/23 | 1,018 | 1,034 | 1,010 | 1,029 | +6 | +0.6% | 84,300 |
| 2025/07/22 | 1,003 | 1,025 | 1,003 | 1,023 | -40 | -3.8% | 233,200 |
| 2025/07/18 | 1,069 | 1,075 | 1,047 | 1,063 | +8 | +0.8% | 192,500 |
| 2025/07/17 | 1,049 | 1,055 | 1,032 | 1,055 | +9 | +0.9% | 30,600 |
| 2025/07/16 | 1,054 | 1,060 | 1,046 | 1,046 | -1 | -0.1% | 44,200 |
| 2025/07/15 | 1,049 | 1,055 | 1,046 | 1,047 | +6 | +0.6% | 26,100 |
| 2025/07/14 | 1,029 | 1,043 | 1,028 | 1,041 | +13 | +1.3% | 20,700 |
| 2025/07/11 | 1,022 | 1,029 | 1,022 | 1,028 | +12 | +1.2% | 9,800 |
| 2025/07/10 | 1,027 | 1,027 | 1,015 | 1,016 | -5 | -0.5% | 25,900 |
| 2025/07/09 | 1,020 | 1,027 | 1,020 | 1,021 | +1 | +0.1% | 9,900 |
| 2025/07/08 | 1,024 | 1,024 | 1,016 | 1,020 | ±0 | ±0% | 21,400 |
| 2025/07/07 | 1,023 | 1,023 | 1,018 | 1,020 | -4 | -0.4% | 21,800 |
| 2025/07/04 | 1,033 | 1,033 | 1,024 | 1,024 | -4 | -0.4% | 10,100 |
| 2025/07/03 | 1,027 | 1,032 | 1,025 | 1,028 | -3 | -0.3% | 11,100 |
| 2025/07/02 | 1,026 | 1,035 | 1,026 | 1,031 | +2 | +0.2% | 10,300 |
| 2025/07/01 | 1,030 | 1,033 | 1,025 | 1,029 | -4 | -0.4% | 13,200 |
| 2025/06/30 | 1,032 | 1,042 | 1,032 | 1,033 | -3 | -0.3% | 12,400 |
| 2025/06/27 | 1,032 | 1,037 | 1,029 | 1,036 | +4 | +0.4% | 14,400 |
| 2025/06/26 | 1,026 | 1,034 | 1,026 | 1,032 | +4 | +0.4% | 13,500 |
| 2025/06/25 | 1,042 | 1,042 | 1,027 | 1,028 | -9 | -0.9% | 20,300 |
| 2025/06/24 | 1,040 | 1,041 | 1,033 | 1,037 | +8 | +0.8% | 23,200 |
| 2025/06/23 | 1,029 | 1,032 | 1,023 | 1,029 | ±0 | ±0% | 23,200 |
| 2025/06/20 | 1,039 | 1,039 | 1,027 | 1,029 | -8 | -0.8% | 17,800 |
| 2025/06/19 | 1,029 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 9,200 |
| 2025/06/18 | 1,019 | 1,030 | 1,018 | 1,029 | +11 | +1.1% | 35,900 |
| 2025/06/17 | 1,013 | 1,020 | 1,012 | 1,018 | +3 | +0.3% | 8,500 |
| 2025/06/16 | 1,020 | 1,020 | 1,013 | 1,015 | -2 | -0.2% | 9,200 |
| 2025/06/13 | 1,019 | 1,019 | 1,010 | 1,017 | -7 | -0.7% | 18,500 |
| 2025/06/12 | 1,023 | 1,027 | 1,019 | 1,024 | +2 | +0.2% | 12,500 |
| 2025/06/11 | 1,023 | 1,028 | 1,020 | 1,022 | -1 | -0.1% | 16,900 |
| 2025/06/10 | 1,010 | 1,024 | 1,010 | 1,023 | +14 | +1.4% | 27,200 |
| 2025/06/09 | 1,011 | 1,015 | 1,009 | 1,009 | -1 | -0.1% | 15,700 |
| 2025/06/06 | 1,004 | 1,012 | 1,004 | 1,010 | +3 | +0.3% | 13,500 |
| 2025/06/05 | 1,003 | 1,009 | 1,001 | 1,007 | +3 | +0.3% | 24,800 |
1～
50
件表示中 / 7017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 | 106,200円 | +3.1% | +23.2% | 4.14% | 9.71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 | 140,500円 | +1.8% | +0.6% | 4.63% | 6.85倍 | 0.60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 | 202,000円 | +5.1% | -3.3% | 3.91% | 12.71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 | 63,600円 | +2.9% | +111.9% | 3.93% | 66.46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 | 684,000円 | -3.5% | +167.1% | 1.46% | 23.50倍 | 0.33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
