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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/13 | 1,015 | 1,016 | 1,009 | 1,014 | +4 | +0.4% | 16,200 |
| 2022/12/12 | 1,002 | 1,010 | 1,002 | 1,010 | +10 | +1% | 12,000 |
| 2022/12/09 | 996 | 1,004 | 996 | 1,000 | +7 | +0.7% | 16,900 |
| 2022/12/08 | 999 | 999 | 982 | 993 | -5 | -0.5% | 24,000 |
| 2022/12/07 | 982 | 998 | 982 | 998 | +9 | +0.9% | 12,300 |
| 2022/12/06 | 986 | 991 | 983 | 989 | -3 | -0.3% | 16,100 |
| 2022/12/05 | 996 | 997 | 988 | 992 | -4 | -0.4% | 19,600 |
| 2022/12/02 | 1,005 | 1,005 | 984 | 996 | -11 | -1.1% | 36,900 |
| 2022/12/01 | 1,010 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 21,800 |
| 2022/11/30 | 1,005 | 1,013 | 1,000 | 1,000 | -11 | -1.1% | 23,200 |
| 2022/11/29 | 1,012 | 1,017 | 1,007 | 1,011 | -12 | -1.2% | 18,600 |
| 2022/11/28 | 1,038 | 1,039 | 1,015 | 1,023 | +14 | +1.4% | 76,800 |
| 2022/11/25 | 1,005 | 1,009 | 1,002 | 1,009 | +7 | +0.7% | 19,000 |
| 2022/11/24 | 1,005 | 1,005 | 998 | 1,002 | -1 | -0.1% | 22,400 |
| 2022/11/22 | 1,000 | 1,004 | 995 | 1,003 | +7 | +0.7% | 30,600 |
| 2022/11/21 | 981 | 998 | 981 | 996 | +13 | +1.3% | 23,200 |
| 2022/11/18 | 984 | 988 | 978 | 983 | +5 | +0.5% | 21,400 |
| 2022/11/17 | 965 | 984 | 962 | 978 | +9 | +0.9% | 27,700 |
| 2022/11/16 | 975 | 975 | 965 | 969 | -8 | -0.8% | 20,500 |
| 2022/11/15 | 1,001 | 1,001 | 977 | 977 | -24 | -2.4% | 26,900 |
| 2022/11/14 | 986 | 1,005 | 974 | 1,001 | +13 | +1.3% | 54,000 |
| 2022/11/11 | 998 | 998 | 985 | 988 | -5 | -0.5% | 22,000 |
| 2022/11/10 | 986 | 993 | 986 | 993 | +7 | +0.7% | 16,300 |
551～
600
件表示中 / 6939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 | 100,700円 | +5.7% | -6.2% | 4.27% | 9.99倍 | 0.63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 | 58,300円 | +6.4% | +3.6% | 3.43% | 9.19倍 | 0.62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 | 170,900円 | +2.7% | -11.1% | 3.86% | 9.14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 |
| 天龍鋸 | 179,100円 | +8.9% | +7.9% | - | - | - |
|
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 | 62,300円 | +1.1% | -48.5% | 4.01% | 97.65倍 | 0.20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 |
市場注目の銘柄
チャート関連のコラム
