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 |
|---|---|---|---|---|---|---|---|
| 1997/07/23 | 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 |
| 1997/07/01 | 1,290 | 1,290 | 1,250 | 1,270 | -40 | -3.1% | 161,000 |
| 1997/06/30 | 1,350 | 1,350 | 1,300 | 1,310 | -60 | -4.4% | 126,000 |
| 1997/06/27 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 87,000 |
| 1997/06/26 | 1,380 | 1,390 | 1,370 | 1,380 | -10 | -0.7% | 142,000 |
| 1997/06/25 | 1,370 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 127,000 |
| 1997/06/24 | 1,370 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 88,000 |
| 1997/06/23 | 1,370 | 1,380 | 1,350 | 1,370 | +20 | +1.5% | 177,000 |
| 1997/06/20 | 1,370 | 1,370 | 1,330 | 1,350 | -20 | -1.5% | 95,000 |
| 1997/06/19 | 1,380 | 1,380 | 1,350 | 1,370 | -20 | -1.4% | 288,000 |
| 1997/06/18 | 1,360 | 1,410 | 1,360 | 1,390 | +40 | +3% | 753,000 |
| 1997/06/17 | 1,330 | 1,380 | 1,310 | 1,350 | +10 | +0.7% | 664,000 |
| 1997/06/16 | 1,270 | 1,340 | 1,260 | 1,340 | +80 | +6.3% | 781,000 |
| 1997/06/13 | 1,260 | 1,270 | 1,250 | 1,260 | +30 | +2.4% | 232,000 |
| 1997/06/12 | 1,230 | 1,280 | 1,230 | 1,230 | -10 | -0.8% | 785,000 |
| 1997/06/11 | 1,200 | 1,250 | 1,190 | 1,240 | +60 | +5.1% | 785,000 |
| 1997/06/10 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 67,000 |
| 1997/06/09 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 119,000 |
| 1997/06/06 | 1,210 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 153,000 |
| 1997/06/05 | 1,210 | 1,220 | 1,190 | 1,210 | +20 | +1.7% | 298,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 127,000 |
| 1997/06/03 | 1,220 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 662,000 |
| 1997/06/02 | 1,160 | 1,220 | 1,150 | 1,220 | +70 | +6.1% | 514,000 |
| 1997/05/30 | 1,180 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 303,000 |
| 1997/05/29 | 1,110 | 1,190 | 1,110 | 1,190 | +100 | +9.2% | 1,083,000 |
| 1997/05/28 | 1,050 | 1,100 | 1,040 | 1,090 | +70 | +6.9% | 474,000 |
| 1997/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 96,000 |
| 1997/05/26 | 1,060 | 1,060 | 1,040 | 1,050 | +10 | +1% | 72,000 |
| 1997/05/23 | 1,040 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 217,000 |
| 1997/05/22 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 29,000 |
| 1997/05/21 | 1,030 | 1,040 | 1,020 | 1,030 | +10 | +1% | 69,000 |
| 1997/05/20 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 68,000 |
| 1997/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 73,000 |
| 1997/05/16 | 1,020 | 1,030 | 1,010 | 1,030 | -10 | -1% | 61,000 |
| 1997/05/15 | 1,040 | 1,050 | 1,010 | 1,040 | ±0 | ±0% | 111,000 |
| 1997/05/14 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 146,000 |
6801～
6850
件表示中 / 6937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 | 98,500円 | +5.7% | -6.2% | 4.37% | 9.77倍 | 0.62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 | 57,600円 | +6.4% | +3.6% | 3.47% | 9.08倍 | 0.61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 | 164,800円 | +2.7% | -11.1% | 4.00% | 8.82倍 | 0.35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 | 179,700円 | +8.9% | +7.9% | 3.95% | 12.43倍 | 0.45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 |
| 東京綱 | 122,900円 | -1.9% | -17.9% | 4.88% | 6.39倍 | 0.54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
